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, 2019 12.73 12.81 12.22 12.27 342,757 -0.36(-2.84%)
Sep 27, 2019 12.93 13.32 12.56 12.63 113,335 -0.20(-1.54%)
Sep 26, 2019 13.08 13.37 12.76 12.82 180,454 -0.25(-1.92%)
Sep 25, 2019 12.61 13.11 12.49 13.08 157,635 +0.47(+3.69%)
Sep 24, 2019 12.48 12.72 12.48 12.61 111,579 +0.00(+0.00%)
Sep 23, 2019 12.23 12.65 12.23 12.61 129,742 +0.13(+1.00%)
Sep 20, 2019 12.24 12.48 11.97 12.48 201,435 +0.28(+2.27%)
Sep 19, 2019 11.88 12.36 11.88 12.21 61,370 +0.33(+2.79%)
Sep 18, 2019 12.05 12.05 11.65 11.88 59,934 -0.11(-0.90%)
Sep 17, 2019 11.90 12.19 11.74 11.98 86,806 +0.08(+0.68%)
Sep 16, 2019 11.61 11.98 11.56 11.90 72,762 +0.17(+1.45%)
Sep 13, 2019 11.93 12.07 11.70 11.73 57,058 -0.18(-1.50%)
Sep 12, 2019 12.20 12.27 11.79 11.91 68,682 -0.35(-2.85%)
Sep 11, 2019 11.56 12.38 11.44 12.26 173,192 +0.61(+5.23%)
Sep 10, 2019 11.05 11.80 10.93 11.65 96,573 +0.57(+5.17%)
Sep 09, 2019 11.06 11.32 10.90 11.08 75,912 +0.17(+1.56%)
Sep 06, 2019 11.01 11.14 10.88 10.91 37,294 -0.06(-0.57%)
Sep 05, 2019 10.89 11.17 10.78 10.97 131,952 +0.08(+0.74%)
Sep 04, 2019 10.85 10.93 10.71 10.89 58,762 +0.08(+0.75%)
Sep 03, 2019 10.70 11.06 10.70 10.81 66,045 -0.08(-0.74%)
Aug 30, 2019 10.80 10.94 10.78 10.89 52,927 +0.11(+1.00%)
Aug 29, 2019 10.93 11.03 10.73 10.78 34,964 -0.10(-0.91%)
Aug 28, 2019 10.44 11.11 10.44 10.88 107,687 +0.34(+3.23%)
Aug 27, 2019 10.54 10.80 10.36 10.54 70,275 +0.06(+0.60%)
Aug 26, 2019 10.30 10.54 10.24 10.48 64,935 +0.27(+2.63%)
Aug 23, 2019 10.56 10.66 10.14 10.21 42,542 -0.41(-3.88%)
Aug 22, 2019 10.56 10.74 10.45 10.62 55,378 +0.10(+0.94%)
Aug 21, 2019 10.56 10.72 10.47 10.52 53,664 +0.10(+0.95%)
Aug 20, 2019 10.65 10.67 10.32 10.42 60,029 -0.19(-1.77%)
Aug 19, 2019 10.59 10.88 10.30 10.61 90,986 +0.15(+1.46%)
Aug 16, 2019 11.21 11.21 10.40 10.46 119,141 -0.72(-6.41%)
Aug 15, 2019 10.22 11.55 10.14 11.18 282,302 +1.22(+12.23%)
Aug 14, 2019 9.717 10.08 9.703 9.959 82,891 +0.13(+1.37%)
Aug 13, 2019 9.699 9.905 9.677 9.824 33,638 +0.10(+1.01%)
Aug 12, 2019 9.672 9.753 9.556 9.726 65,043 +0.04(+0.46%)
Aug 09, 2019 9.789 9.842 9.574 9.681 87,430 -0.07(-0.73%)
Aug 08, 2019 9.860 9.932 9.717 9.753 46,072 -0.06(-0.64%)
Aug 07, 2019 9.753 9.932 9.735 9.815 52,742 -0.07(-0.72%)
Aug 06, 2019 9.699 9.941 9.609 9.887 90,481 +0.21(+2.22%)
Aug 05, 2019 9.824 9.977 9.520 9.672 89,306 -0.39(-3.91%)
Aug 02, 2019 9.860 10.07 9.716 10.07 91,226 +0.11(+1.08%)
Aug 01, 2019 10.31 10.38 9.851 9.959 93,122 -0.43(-4.14%)
Jul 31, 2019 10.11 10.54 10.08 10.39 129,754 +0.44(+4.41%)
Jul 30, 2019 10.03 10.12 9.860 9.950 94,208 -0.08(-0.80%)
Jul 29, 2019 10.17 10.21 9.941 10.03 45,330 -0.10(-0.97%)
Jul 26, 2019 9.959 10.17 9.863 10.13 77,827 +0.11(+1.07%)
Jul 25, 2019 10.25 10.28 9.869 10.02 60,047 -0.21(-2.10%)
Jul 24, 2019 9.995 10.27 9.887 10.24 83,002 +0.19(+1.87%)
Jul 23, 2019 10.08 10.18 9.896 10.05 71,368 -0.03(-0.27%)
Jul 22, 2019 9.824 10.12 9.735 10.08 258,572 +0.35(+3.59%)
Jul 19, 2019 9.851 9.977 9.511 9.726 193,954 -0.18(-1.81%)
Jul 18, 2019 10.33 10.33 9.878 9.905 110,804 -0.40(-3.91%)
Jul 17, 2019 10.41 10.43 10.18 10.31 118,085 -0.10(-0.95%)
Jul 16, 2019 10.57 10.70 10.37 10.41 85,419 -0.13(-1.28%)
Jul 15, 2019 10.77 10.84 10.37 10.54 85,092 -0.27(-2.48%)
Jul 12, 2019 10.80 11.07 10.57 10.81 75,259 -0.02(-0.17%)
Jul 11, 2019 11.04 11.04 10.63 10.83 68,673 -0.17(-1.55%)
Jul 10, 2019 11.17 11.39 10.96 11.00 95,534 -0.06(-0.57%)
Jul 09, 2019 11.23 11.29 10.66 11.06 123,137 -0.16(-1.44%)
Jul 08, 2019 11.47 11.60 11.11 11.22 105,308 -0.40(-3.47%)
Jul 05, 2019 11.71 11.78 11.53 11.62 90,333 -0.18(-1.52%)
Jul 03, 2019 12.11 12.11 11.72 11.80 73,807 -0.30(-2.51%)
Jul 02, 2019 12.05 12.18 11.78 12.11 128,953 +0.14(+1.20%)
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.