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

Lifevantage Cp (NQ: LFVN )

6.570 +0.460 (+7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 3.033 3.095 3.025 3.052 12,892 -0.03(-0.98%)
Apr 27, 2023 3.070 3.098 3.052 3.082 5,550 +0.01(+0.39%)
Apr 26, 2023 3.079 3.135 3.068 3.070 2,926 -0.04(-1.40%)
Apr 25, 2023 3.110 3.126 3.061 3.114 6,302 -0.02(-0.48%)
Apr 24, 2023 3.126 3.144 3.098 3.129 4,707 -0.01(-0.19%)
Apr 21, 2023 3.218 3.218 3.116 3.135 18,453 -0.07(-2.31%)
Apr 20, 2023 3.163 3.227 3.144 3.209 6,221 +0.05(+1.46%)
Apr 19, 2023 3.144 3.237 3.098 3.163 7,552 +0.00(+0.00%)
Apr 18, 2023 3.116 3.187 3.107 3.163 2,808 +0.02(+0.59%)
Apr 17, 2023 3.098 3.153 3.098 3.144 6,134 +0.04(+1.19%)
Apr 14, 2023 3.052 3.172 3.052 3.107 12,745 -0.06(-2.04%)
Apr 13, 2023 3.089 3.311 3.089 3.172 4,964 +0.08(+2.69%)
Apr 12, 2023 3.218 3.246 3.071 3.089 12,311 -0.17(-5.23%)
Apr 11, 2023 3.190 3.320 3.126 3.259 5,150 +0.07(+2.16%)
Apr 10, 2023 3.079 3.227 3.079 3.190 26,105 +0.06(+1.77%)
Apr 06, 2023 3.155 3.190 3.126 3.135 6,731 -0.09(-2.87%)
Apr 05, 2023 3.237 3.246 3.190 3.227 16,912 -0.01(-0.29%)
Apr 04, 2023 3.246 3.292 3.213 3.237 8,054 -0.03(-1.03%)
Apr 03, 2023 3.320 3.320 3.200 3.270 10,277 -0.05(-1.49%)
Mar 31, 2023 3.283 3.491 3.274 3.320 22,491 +0.07(+2.28%)
Mar 30, 2023 3.209 3.283 3.190 3.246 1,524 +0.04(+1.15%)
Mar 29, 2023 3.237 3.269 3.200 3.209 5,942 -0.03(-0.86%)
Mar 28, 2023 3.255 3.311 3.237 3.237 6,337 -0.01(-0.28%)
Mar 27, 2023 3.283 3.311 3.209 3.246 11,370 -0.02(-0.57%)
Mar 24, 2023 3.181 3.274 3.152 3.264 11,107 +0.08(+2.62%)
Mar 23, 2023 3.246 3.246 3.144 3.181 8,032 -0.06(-1.71%)
Mar 22, 2023 3.181 3.279 3.135 3.237 15,241 +0.03(+0.86%)
Mar 21, 2023 3.190 3.398 3.190 3.209 10,887 +0.02(+0.58%)
Mar 20, 2023 3.061 3.206 3.061 3.190 19,613 +0.05(+1.47%)
Mar 17, 2023 3.144 3.172 3.079 3.144 36,961 -0.01(-0.29%)
Mar 16, 2023 3.070 3.153 3.005 3.153 10,652 +0.14(+4.60%)
Mar 15, 2023 3.070 3.134 2.996 3.015 9,063 -0.09(-2.98%)
Mar 14, 2023 3.126 3.264 3.098 3.107 23,105 -0.02(-0.59%)
Mar 13, 2023 3.237 3.357 3.126 3.126 20,209 -0.11(-3.43%)
Mar 10, 2023 3.329 3.551 3.237 3.237 29,641 -0.09(-2.78%)
Mar 09, 2023 3.385 3.385 3.329 3.329 8,732 -0.06(-1.91%)
Mar 08, 2023 3.431 3.435 3.375 3.394 10,523 -0.06(-1.61%)
Mar 07, 2023 3.542 3.560 3.435 3.449 19,634 -0.10(-2.86%)
Mar 06, 2023 3.542 3.634 3.514 3.551 10,224 +0.01(+0.26%)
Mar 03, 2023 3.542 3.597 3.523 3.542 8,995 +0.00(+0.00%)
Mar 02, 2023 3.560 3.634 3.514 3.542 15,157 +0.01(+0.26%)
Mar 01, 2023 3.570 3.607 3.523 3.533 34,915 -0.06(-1.55%)
Feb 28, 2023 3.616 3.625 3.551 3.588 13,884 +0.02(+0.52%)
Feb 27, 2023 3.542 3.588 3.514 3.570 16,780 +0.04(+1.04%)
Feb 24, 2023 3.533 3.591 3.533 3.533 5,944 -0.02(-0.52%)
Feb 23, 2023 3.625 3.625 3.533 3.551 21,163 +0.01(+0.26%)
Feb 22, 2023 3.643 3.652 3.533 3.542 13,491 -0.06(-1.78%)
Feb 21, 2023 3.652 3.670 3.606 3.606 7,474 -0.06(-1.50%)
Feb 17, 2023 3.652 3.670 3.652 3.661 6,536 +0.01(+0.25%)
Feb 16, 2023 3.643 3.670 3.643 3.652 4,204 +0.00(+0.00%)
Feb 15, 2023 3.634 3.670 3.634 3.652 16,276 +0.02(+0.51%)
Feb 14, 2023 3.570 3.643 3.560 3.634 16,157 +0.06(+1.80%)
Feb 13, 2023 3.560 3.579 3.560 3.570 9,446 +0.01(+0.39%)
Feb 10, 2023 3.514 3.574 3.496 3.556 15,110 +0.06(+1.57%)
Feb 09, 2023 3.496 3.542 3.492 3.501 12,783 -0.01(-0.39%)
Feb 08, 2023 3.478 3.528 3.478 3.514 3,564 +0.04(+1.06%)
Feb 07, 2023 3.533 3.579 3.404 3.478 29,601 -0.02(-0.52%)
Feb 06, 2023 3.634 3.652 3.496 3.496 15,576 -0.17(-4.75%)
Feb 03, 2023 3.670 3.670 3.542 3.670 75,276 +0.03(+0.76%)
Feb 02, 2023 3.670 3.711 3.643 3.643 21,018 -0.03(-0.75%)
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.