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 (%)
May 28, 2021 7.120 7.191 7.120 7.138 51,640 +0.00(+0.00%)
May 27, 2021 7.147 7.245 7.120 7.138 61,462 -0.03(-0.38%)
May 26, 2021 7.227 7.272 7.093 7.165 65,129 -0.03(-0.37%)
May 25, 2021 7.290 7.353 7.182 7.191 61,140 -0.10(-1.35%)
May 24, 2021 7.388 7.580 7.272 7.290 79,439 -0.10(-1.33%)
May 21, 2021 7.469 7.541 7.371 7.388 68,942 -0.01(-0.12%)
May 20, 2021 7.236 7.451 7.182 7.397 59,840 +0.12(+1.60%)
May 19, 2021 7.191 7.388 6.726 7.281 93,418 +0.02(+0.25%)
May 18, 2021 7.317 7.406 7.245 7.263 67,757 -0.03(-0.37%)
May 17, 2021 7.263 7.433 7.021 7.290 112,274 -0.01(-0.12%)
May 14, 2021 7.093 7.344 7.075 7.299 109,368 +0.22(+3.16%)
May 13, 2021 6.968 7.102 6.941 7.075 124,695 +0.11(+1.54%)
May 12, 2021 6.932 7.093 6.878 6.968 80,787 -0.05(-0.77%)
May 11, 2021 6.511 7.165 6.511 7.021 108,352 +0.31(+4.67%)
May 10, 2021 6.735 6.805 6.672 6.708 124,121 +0.02(+0.27%)
May 07, 2021 6.762 6.923 6.520 6.690 179,894 -0.12(-1.71%)
May 06, 2021 6.609 6.842 6.440 6.806 111,601 +0.22(+3.40%)
May 05, 2021 6.466 6.753 6.376 6.582 187,700 +0.14(+2.23%)
May 04, 2021 6.968 6.968 6.376 6.439 161,672 -0.55(-7.82%)
May 03, 2021 7.281 7.281 6.797 6.985 225,614 -0.30(-4.06%)
Apr 30, 2021 7.783 7.783 7.245 7.281 213,718 -0.53(-6.77%)
Apr 29, 2021 7.711 7.944 7.648 7.809 117,321 +0.16(+2.11%)
Apr 28, 2021 7.818 7.870 7.406 7.648 206,516 -0.12(-1.50%)
Apr 27, 2021 7.881 7.926 7.666 7.765 103,595 -0.08(-1.03%)
Apr 26, 2021 7.720 7.926 7.568 7.845 155,092 +0.13(+1.74%)
Apr 23, 2021 7.800 7.818 7.702 7.711 59,626 -0.05(-0.69%)
Apr 22, 2021 7.783 7.890 7.612 7.765 89,177 -0.04(-0.46%)
Apr 21, 2021 7.729 7.881 7.729 7.800 49,769 +0.05(+0.69%)
Apr 20, 2021 7.845 7.899 7.711 7.747 72,839 -0.15(-1.93%)
Apr 19, 2021 7.908 7.971 7.756 7.899 113,532 +0.00(+0.00%)
Apr 16, 2021 7.926 7.980 7.720 7.899 58,510 +0.00(+0.00%)
Apr 15, 2021 7.908 8.006 7.738 7.899 73,094 +0.03(+0.34%)
Apr 14, 2021 7.944 8.105 7.684 7.872 110,948 -0.07(-0.90%)
Apr 13, 2021 8.042 8.051 7.738 7.944 89,284 -0.14(-1.77%)
Apr 12, 2021 8.069 8.257 7.980 8.087 56,177 +0.00(+0.00%)
Apr 09, 2021 8.105 8.141 7.899 8.087 119,253 -0.01(-0.11%)
Apr 08, 2021 7.917 8.150 7.836 8.096 108,622 +0.26(+3.31%)
Apr 07, 2021 8.463 8.490 7.809 7.836 129,042 -0.50(-6.02%)
Apr 06, 2021 8.589 8.633 8.329 8.338 75,278 -0.25(-2.92%)
Apr 05, 2021 8.472 8.624 8.427 8.589 79,721 +0.13(+1.59%)
Apr 01, 2021 8.374 8.535 8.293 8.454 109,539 +0.08(+0.96%)
Mar 31, 2021 8.427 8.508 8.356 8.374 241,071 -0.07(-0.85%)
Mar 30, 2021 8.508 8.570 8.383 8.445 89,280 -0.07(-0.84%)
Mar 29, 2021 8.544 8.759 8.445 8.517 82,136 -0.03(-0.31%)
Mar 26, 2021 8.624 8.866 8.517 8.544 84,527 -0.02(-0.21%)
Mar 25, 2021 8.329 8.678 8.329 8.562 85,377 +0.20(+2.36%)
Mar 24, 2021 8.418 8.589 8.365 8.365 112,538 -0.04(-0.43%)
Mar 23, 2021 8.418 8.508 8.392 8.400 81,317 -0.08(-0.95%)
Mar 22, 2021 8.374 8.642 8.275 8.481 104,573 +0.15(+1.83%)
Mar 19, 2021 8.374 8.484 8.311 8.329 189,264 -0.06(-0.75%)
Mar 18, 2021 8.400 8.507 8.338 8.392 72,268 -0.07(-0.85%)
Mar 17, 2021 8.499 8.600 8.347 8.463 116,357 -0.02(-0.21%)
Mar 16, 2021 8.580 8.580 8.418 8.481 63,337 -0.18(-2.07%)
Mar 15, 2021 8.383 8.687 8.338 8.660 82,517 +0.28(+3.31%)
Mar 12, 2021 8.311 8.427 8.212 8.383 92,008 +0.07(+0.86%)
Mar 11, 2021 8.562 8.606 8.221 8.311 95,047 -0.29(-3.33%)
Mar 10, 2021 8.275 8.732 8.230 8.597 80,056 +0.21(+2.56%)
Mar 09, 2021 8.490 8.615 8.248 8.383 79,331 -0.12(-1.37%)
Mar 08, 2021 8.454 8.583 8.320 8.499 83,324 +0.02(+0.21%)
Mar 05, 2021 8.409 8.535 8.186 8.481 93,906 +0.22(+2.71%)
Mar 04, 2021 8.132 8.374 8.132 8.257 141,551 +0.06(+0.76%)
Mar 03, 2021 8.293 8.316 8.132 8.194 125,370 -0.01(-0.11%)
Mar 02, 2021 8.239 8.311 8.177 8.203 62,264 -0.03(-0.33%)
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.