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 (%)
Jul 31, 2018 8.060 8.821 7.971 8.651 202,343 +0.47(+5.69%)
Jul 30, 2018 8.642 8.642 7.559 8.186 469,032 -0.50(-5.77%)
Jul 27, 2018 8.857 8.875 8.517 8.687 129,861 -0.16(-1.82%)
Jul 26, 2018 8.660 9.090 8.569 8.848 267,414 +0.10(+1.13%)
Jul 25, 2018 9.045 9.395 8.571 8.750 292,758 -0.35(-3.84%)
Jul 24, 2018 9.206 9.206 8.956 9.099 110,904 -0.09(-0.97%)
Jul 23, 2018 8.956 9.251 8.866 9.189 180,990 +0.34(+3.85%)
Jul 20, 2018 9.412 9.645 8.786 8.848 497,956 -0.49(-5.27%)
Jul 19, 2018 9.359 9.726 8.956 9.341 311,738 -0.02(-0.19%)
Jul 18, 2018 8.956 9.744 8.938 9.359 395,599 +0.40(+4.50%)
Jul 17, 2018 8.562 8.956 8.562 8.956 257,958 +0.38(+4.38%)
Jul 16, 2018 8.624 9.215 8.203 8.580 657,427 +0.21(+2.57%)
Jul 13, 2018 7.845 8.526 7.657 8.365 434,175 +0.54(+6.86%)
Jul 12, 2018 7.666 7.845 7.478 7.827 123,829 +0.04(+0.58%)
Jul 11, 2018 7.845 7.845 7.469 7.783 117,784 -0.12(-1.47%)
Jul 10, 2018 7.845 7.971 7.523 7.899 183,683 +0.05(+0.69%)
Jul 09, 2018 7.568 7.854 7.209 7.845 387,347 +0.29(+3.79%)
Jul 06, 2018 6.627 7.568 6.618 7.559 521,277 +1.09(+16.90%)
Jul 05, 2018 5.821 6.618 5.736 6.466 318,393 +0.48(+8.08%)
Jul 03, 2018 5.982 5.982 5.982 0 +0.31(+5.53%)
Jul 02, 2018 5.759 5.759 5.373 5.669 130,715 -0.04(-0.63%)
Jun 29, 2018 5.741 6.126 5.499 5.705 188,305 -0.04(-0.70%)
Jun 28, 2018 5.194 5.776 5.060 5.745 274,311 +0.55(+10.60%)
Jun 27, 2018 4.926 5.239 4.926 5.194 238,791 +0.30(+6.03%)
Jun 26, 2018 4.899 4.970 4.854 4.899 207,460 +0.00(+0.00%)
Jun 25, 2018 4.908 4.935 4.856 4.899 26,157 -0.01(-0.18%)
Jun 22, 2018 4.926 4.935 4.854 4.908 43,068 -0.03(-0.54%)
Jun 21, 2018 4.917 4.944 4.908 4.935 54,230 +0.03(+0.55%)
Jun 20, 2018 4.863 4.935 4.845 4.908 41,545 +0.07(+1.48%)
Jun 19, 2018 4.818 4.872 4.800 4.836 20,702 +0.00(+0.00%)
Jun 18, 2018 4.836 4.899 4.792 4.836 37,218 -0.04(-0.74%)
Jun 15, 2018 4.935 4.917 4.872 27,631 -0.04(-0.91%)
Jun 14, 2018 4.908 5.006 4.869 4.917 30,914 +0.00(+0.00%)
Jun 13, 2018 4.899 4.944 4.854 4.917 72,955 +0.02(+0.37%)
Jun 12, 2018 4.818 4.935 4.791 4.899 49,618 +0.11(+2.24%)
Jun 11, 2018 4.666 5.182 4.666 4.791 218,162 +0.13(+2.69%)
Jun 08, 2018 4.657 4.702 4.603 4.666 87,163 +0.02(+0.39%)
Jun 07, 2018 4.702 4.702 4.487 4.648 114,698 -0.01(-0.19%)
Jun 06, 2018 4.406 4.702 4.335 4.657 97,160 +0.28(+6.34%)
Jun 05, 2018 4.308 4.433 4.299 4.379 96,938 +0.09(+2.09%)
Jun 04, 2018 4.299 4.317 4.290 4.290 86,816 -0.00(-0.10%)
Jun 01, 2018 4.290 4.317 4.290 4.294 64,689 +0.00(+0.10%)
May 31, 2018 4.281 4.317 4.272 4.290 45,124 +0.02(+0.42%)
May 30, 2018 4.299 4.317 4.254 4.272 39,008 -0.03(-0.63%)
May 29, 2018 4.299 4.308 4.210 4.299 56,122 +0.00(+0.00%)
May 25, 2018 4.299 4.299 4.299 0 +0.00(+0.00%)
May 24, 2018 4.281 4.317 4.240 4.299 29,400 +0.01(+0.21%)
May 23, 2018 4.308 4.460 4.254 4.290 40,071 -0.02(-0.42%)
May 22, 2018 4.290 4.344 4.290 4.308 43,167 +0.00(+0.00%)
May 21, 2018 4.344 4.344 4.120 4.308 53,582 -0.03(-0.62%)
May 18, 2018 4.200 4.344 4.200 4.335 26,797 +0.08(+1.89%)
May 17, 2018 4.030 4.335 3.994 4.254 57,113 +0.15(+3.71%)
May 16, 2018 4.182 4.245 4.102 4.102 67,391 -0.05(-1.29%)
May 15, 2018 4.254 4.281 4.129 4.155 75,222 -0.10(-2.32%)
May 14, 2018 4.191 4.317 4.191 4.254 35,341 +0.07(+1.71%)
May 11, 2018 4.164 4.254 4.039 4.182 104,660 +0.10(+2.41%)
May 10, 2018 3.761 4.084 3.739 4.084 67,972 +0.50(+14.00%)
May 09, 2018 3.626 3.654 3.573 3.582 36,415 -0.03(-0.74%)
May 08, 2018 3.529 3.752 3.462 3.609 41,387 +0.11(+3.07%)
May 07, 2018 3.439 3.573 3.412 3.502 22,161 +0.04(+1.30%)
May 04, 2018 3.476 3.510 3.340 3.457 9,086 +0.02(+0.52%)
May 03, 2018 3.529 3.573 3.412 3.439 13,572 -0.09(-2.54%)
May 02, 2018 3.340 3.573 3.340 3.529 11,380 +0.19(+5.63%)
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.