Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifevantage Cp (NQ: LFVN )

6.780 -0.420 (-5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.391 3.436 3.309 3.409 23,497 -0.03(-0.79%)
Sep 29, 2022 3.355 3.464 3.318 3.436 30,397 +0.12(+3.56%)
Sep 28, 2022 3.318 3.336 3.227 3.318 18,088 +0.05(+1.39%)
Sep 27, 2022 3.236 3.417 3.236 3.273 23,178 +0.11(+3.45%)
Sep 26, 2022 3.273 3.327 3.164 3.164 18,696 -0.05(-1.42%)
Sep 23, 2022 3.455 3.464 3.150 3.209 41,200 -0.15(-4.34%)
Sep 22, 2022 3.546 3.546 3.200 3.355 59,430 -0.09(-2.64%)
Sep 21, 2022 3.546 3.546 3.318 3.446 26,079 +0.02(+0.53%)
Sep 20, 2022 3.500 3.518 3.391 3.427 23,139 -0.12(-3.33%)
Sep 19, 2022 3.491 3.591 3.468 3.546 36,677 +0.05(+1.56%)
Sep 16, 2022 3.455 3.588 3.436 3.491 64,851 -0.06(-1.79%)
Sep 15, 2022 3.482 3.555 3.409 3.555 36,802 +0.04(+1.03%)
Sep 14, 2022 3.446 3.555 3.409 3.518 51,635 +0.04(+1.04%)
Sep 13, 2022 3.509 3.568 3.391 3.482 103,940 -0.09(-2.54%)
Sep 12, 2022 3.546 3.600 3.522 3.573 27,060 -0.01(-0.25%)
Sep 09, 2022 3.582 3.618 3.482 3.582 32,713 -0.01(-0.25%)
Sep 08, 2022 3.673 3.673 3.468 3.591 40,840 +0.04(+1.02%)
Sep 07, 2022 3.318 3.559 3.284 3.555 61,320 +0.24(+7.12%)
Sep 06, 2022 3.664 3.664 3.264 3.318 73,271 -0.19(-5.44%)
Sep 02, 2022 3.673 3.673 3.455 3.509 22,653 -0.07(-2.03%)
Sep 01, 2022 3.518 3.646 3.409 3.582 92,151 -0.01(-0.25%)
Aug 31, 2022 3.401 3.645 3.338 3.591 139,639 +0.19(+5.57%)
Aug 30, 2022 3.401 3.438 3.347 3.401 26,483 +0.00(+0.00%)
Aug 29, 2022 3.447 3.447 3.347 3.401 52,425 -0.05(-1.31%)
Aug 26, 2022 3.564 3.582 3.438 3.447 27,186 -0.12(-3.29%)
Aug 25, 2022 3.582 3.621 3.546 3.564 35,869 +0.02(+0.51%)
Aug 24, 2022 3.609 3.916 3.528 3.546 70,670 -0.25(-6.65%)
Aug 23, 2022 3.898 3.938 3.789 3.798 43,738 -0.14(-3.44%)
Aug 22, 2022 3.862 3.952 3.844 3.934 24,458 -0.02(-0.46%)
Aug 19, 2022 3.835 3.970 3.835 3.952 38,106 +0.10(+2.58%)
Aug 18, 2022 3.853 3.889 3.753 3.853 23,779 +0.04(+0.95%)
Aug 17, 2022 3.952 3.952 3.744 3.817 21,932 +0.07(+1.93%)
Aug 16, 2022 3.780 3.852 3.708 3.744 18,596 -0.06(-1.66%)
Aug 15, 2022 3.780 3.880 3.627 3.808 53,767 +0.03(+0.72%)
Aug 12, 2022 3.789 3.844 3.789 3.780 19,909 -0.08(-2.10%)
Aug 11, 2022 3.771 3.862 3.681 3.862 44,305 +0.15(+4.14%)
Aug 10, 2022 3.681 3.735 3.663 3.708 22,605 +0.05(+1.23%)
Aug 09, 2022 3.735 3.735 3.645 3.663 21,372 -0.11(-2.87%)
Aug 08, 2022 3.744 3.825 3.741 3.771 22,488 +0.03(+0.74%)
Aug 05, 2022 3.618 3.780 3.618 3.744 23,158 +0.13(+3.47%)
Aug 04, 2022 3.771 3.789 3.618 3.618 56,597 -0.15(-4.07%)
Aug 03, 2022 3.681 3.789 3.681 3.771 60,576 +0.13(+3.47%)
Aug 02, 2022 3.654 3.735 3.645 3.645 59,781 -0.05(-1.22%)
Aug 01, 2022 3.871 3.954 3.690 3.690 92,617 -0.14(-3.76%)
Jul 29, 2022 3.826 3.875 3.826 3.835 21,284 -0.05(-1.39%)
Jul 28, 2022 3.934 3.934 3.863 3.889 24,009 -0.05(-1.15%)
Jul 27, 2022 3.853 3.961 3.826 3.934 172,223 +0.11(+2.83%)
Jul 26, 2022 3.898 3.952 3.780 3.826 26,683 -0.13(-3.20%)
Jul 25, 2022 3.826 3.970 3.789 3.952 47,546 +0.13(+3.30%)
Jul 22, 2022 3.817 3.916 3.817 3.826 42,419 +0.01(+0.24%)
Jul 21, 2022 3.726 3.835 3.627 3.817 100,300 +0.04(+0.95%)
Jul 20, 2022 3.835 3.853 3.762 3.780 11,895 +0.01(+0.24%)
Jul 19, 2022 3.744 3.970 3.744 3.771 9,871 +0.04(+0.97%)
Jul 18, 2022 3.663 3.789 3.663 3.735 43,291 -0.04(-0.96%)
Jul 15, 2022 3.681 3.780 3.618 3.771 17,733 +0.13(+3.47%)
Jul 14, 2022 3.636 3.789 3.636 3.645 58,609 +0.01(+0.25%)
Jul 13, 2022 3.789 3.826 3.627 3.636 16,711 -0.12(-3.12%)
Jul 12, 2022 3.726 3.835 3.636 3.753 31,513 +0.14(+3.74%)
Jul 11, 2022 3.961 3.961 3.618 3.618 19,359 -0.32(-8.24%)
Jul 08, 2022 4.015 4.015 3.798 3.943 18,680 -0.07(-1.80%)
Jul 07, 2022 3.970 4.042 3.890 4.015 14,784 -0.04(-0.89%)
Jul 06, 2022 4.033 4.051 3.880 4.051 11,542 +0.14(+3.46%)
Jul 05, 2022 4.006 4.114 3.844 3.916 25,023 -0.15(-3.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.