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 29, 2016 8.060 8.248 8.015 8.087 16,523 -0.05(-0.66%)
Apr 28, 2016 8.096 8.284 8.078 8.141 39,594 -0.02(-0.27%)
Apr 27, 2016 8.239 8.329 7.997 8.163 24,178 -0.10(-1.25%)
Apr 26, 2016 7.926 8.463 7.926 8.266 124,833 +0.33(+4.18%)
Apr 25, 2016 7.612 7.971 7.612 7.935 50,806 +0.32(+4.24%)
Apr 22, 2016 7.344 7.711 7.344 7.612 42,741 +0.25(+3.41%)
Apr 21, 2016 7.218 7.487 7.218 7.362 39,983 +0.11(+1.48%)
Apr 20, 2016 7.227 7.327 7.227 7.254 23,677 +0.00(+0.00%)
Apr 19, 2016 7.308 7.380 7.174 7.254 47,603 +0.00(+0.00%)
Apr 18, 2016 7.388 7.442 7.174 7.254 50,226 -0.10(-1.34%)
Apr 15, 2016 7.523 7.523 7.200 7.353 44,850 -0.08(-1.08%)
Apr 14, 2016 7.523 7.523 7.433 7.433 15,660 -0.13(-1.66%)
Apr 13, 2016 7.612 7.845 7.487 7.559 46,418 -0.10(-1.29%)
Apr 12, 2016 7.720 7.872 7.612 7.657 18,737 -0.09(-1.10%)
Apr 11, 2016 7.881 8.024 7.720 7.742 23,539 -0.15(-1.87%)
Apr 08, 2016 7.899 8.033 7.648 7.890 43,466 +0.03(+0.34%)
Apr 07, 2016 7.836 7.953 7.711 7.863 39,457 -0.01(-0.11%)
Apr 06, 2016 7.917 8.031 7.630 7.872 47,970 +0.03(+0.34%)
Apr 05, 2016 8.060 8.123 7.747 7.845 25,047 -0.22(-2.77%)
Apr 04, 2016 8.159 8.159 8.060 8.069 36,987 -0.10(-1.21%)
Apr 01, 2016 8.114 8.338 8.114 8.168 53,219 +0.02(+0.22%)
Mar 31, 2016 8.383 8.445 8.087 8.150 31,530 -0.20(-2.36%)
Mar 30, 2016 8.463 8.463 8.221 8.347 46,725 -0.08(-0.96%)
Mar 29, 2016 8.454 8.463 8.334 8.427 35,566 +0.00(+0.00%)
Mar 28, 2016 8.508 8.705 8.383 8.427 30,224 -0.10(-1.16%)
Mar 24, 2016 8.365 8.526 8.526 8.526 22,555 +0.13(+1.60%)
Mar 23, 2016 8.293 8.400 8.293 8.392 14,117 +0.04(+0.54%)
Mar 22, 2016 8.203 8.445 8.203 8.347 13,337 +0.05(+0.65%)
Mar 21, 2016 8.356 8.526 8.275 8.293 47,402 -0.03(-0.32%)
Mar 18, 2016 8.302 8.365 8.257 8.320 55,854 +0.04(+0.43%)
Mar 17, 2016 8.194 8.320 8.152 8.284 30,351 +0.06(+0.76%)
Mar 16, 2016 8.257 8.392 8.177 8.221 40,435 -0.07(-0.86%)
Mar 15, 2016 8.168 8.320 7.899 8.293 58,511 +0.10(+1.20%)
Mar 14, 2016 8.320 8.494 8.141 8.194 53,592 -0.21(-2.56%)
Mar 11, 2016 8.535 8.580 8.203 8.409 42,998 -0.05(-0.63%)
Mar 10, 2016 8.714 8.777 8.427 8.463 46,285 -0.24(-2.78%)
Mar 09, 2016 8.687 8.866 8.539 8.705 71,336 +0.04(+0.52%)
Mar 08, 2016 8.535 8.723 8.454 8.660 35,888 +0.11(+1.26%)
Mar 07, 2016 8.589 8.929 8.338 8.553 48,112 -0.13(-1.44%)
Mar 04, 2016 8.597 8.914 8.355 8.678 68,404 +0.12(+1.36%)
Mar 03, 2016 9.224 9.243 8.481 8.562 146,343 -0.68(-7.36%)
Mar 02, 2016 9.260 9.269 9.099 9.242 66,296 +0.01(+0.10%)
Mar 01, 2016 9.000 9.377 9.000 9.233 105,026 +0.29(+3.20%)
Feb 29, 2016 8.732 9.045 8.723 8.947 111,342 +0.19(+2.15%)
Feb 26, 2016 8.669 8.821 8.544 8.759 46,945 +0.18(+2.09%)
Feb 25, 2016 8.508 8.732 8.203 8.580 77,041 +0.09(+1.05%)
Feb 24, 2016 8.212 8.544 8.156 8.490 91,731 +0.35(+4.29%)
Feb 23, 2016 7.997 8.235 7.917 8.141 99,395 +0.12(+1.45%)
Feb 22, 2016 7.962 8.284 7.800 8.024 166,679 +0.23(+2.99%)
Feb 19, 2016 7.200 7.827 7.200 7.791 133,413 +0.54(+7.41%)
Feb 18, 2016 7.254 7.299 7.174 7.254 62,030 -0.04(-0.49%)
Feb 17, 2016 7.290 7.326 7.165 7.290 69,908 +0.00(+0.00%)
Feb 16, 2016 7.209 7.388 7.191 7.290 50,862 +0.08(+1.12%)
Feb 12, 2016 7.227 7.209 7.209 7.209 73,361 +0.11(+1.51%)
Feb 11, 2016 7.200 7.299 7.084 7.102 43,922 -0.21(-2.94%)
Feb 10, 2016 7.254 7.451 7.209 7.317 40,242 +0.15(+2.13%)
Feb 09, 2016 7.075 7.214 6.994 7.165 72,076 +0.01(+0.13%)
Feb 08, 2016 7.174 7.333 7.102 7.156 55,145 -0.10(-1.36%)
Feb 05, 2016 7.388 7.496 7.218 7.254 43,143 -0.15(-2.06%)
Feb 04, 2016 7.433 7.496 7.362 7.406 19,074 -0.02(-0.24%)
Feb 03, 2016 7.433 7.451 7.348 7.424 22,145 -0.03(-0.36%)
Feb 02, 2016 7.460 7.460 7.374 7.451 20,366 -0.01(-0.12%)
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.