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 (%)
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%)
Feb 01, 2023 3.634 3.753 3.634 3.670 28,644 +0.00(+0.00%)
Jan 31, 2023 3.670 3.716 3.652 3.670 22,153 +0.02(+0.50%)
Jan 30, 2023 3.652 3.670 3.643 3.652 7,991 +0.01(+0.25%)
Jan 27, 2023 3.670 3.670 3.643 3.643 11,104 -0.03(-0.75%)
Jan 26, 2023 3.625 3.670 3.568 3.670 21,767 +0.12(+3.36%)
Jan 25, 2023 3.514 3.579 3.496 3.551 6,247 +0.04(+1.04%)
Jan 24, 2023 3.478 3.588 3.478 3.514 16,576 -0.01(-0.26%)
Jan 23, 2023 3.533 3.570 3.496 3.524 16,193 +0.03(+0.79%)
Jan 20, 2023 3.496 3.557 3.478 3.496 8,025 +0.03(+0.79%)
Jan 19, 2023 3.588 3.588 3.459 3.469 20,301 -0.02(-0.53%)
Jan 18, 2023 3.459 3.531 3.441 3.487 11,985 +0.05(+1.33%)
Jan 17, 2023 3.432 3.524 3.432 3.441 16,370 -0.13(-3.60%)
Jan 13, 2023 3.560 3.570 3.514 3.570 7,998 +0.04(+1.04%)
Jan 12, 2023 3.496 3.560 3.496 3.533 3,724 +0.04(+1.05%)
Jan 11, 2023 3.505 3.579 3.456 3.496 25,712 +0.02(+0.66%)
Jan 10, 2023 3.441 3.501 3.423 3.473 16,308 +0.03(+0.93%)
Jan 09, 2023 3.487 3.588 3.441 3.441 48,301 -0.06(-1.83%)
Jan 06, 2023 3.542 3.592 3.487 3.505 28,674 -0.04(-1.04%)
Jan 05, 2023 3.496 3.551 3.496 3.542 5,650 +0.04(+1.05%)
Jan 04, 2023 3.478 3.542 3.473 3.505 13,996 +0.05(+1.46%)
Jan 03, 2023 3.331 3.478 3.313 3.455 36,130 +0.04(+1.21%)
Dec 30, 2022 3.322 3.441 3.313 3.414 34,724 -0.04(-1.06%)
Dec 29, 2022 3.423 3.469 3.395 3.450 27,815 +0.08(+2.45%)
Dec 28, 2022 3.358 3.469 3.349 3.368 31,037 -0.05(-1.34%)
Dec 27, 2022 3.414 3.478 3.358 3.414 37,663 -0.03(-0.80%)
Dec 23, 2022 3.285 3.469 3.285 3.441 61,758 +0.11(+3.31%)
Dec 22, 2022 3.432 3.432 3.303 3.331 39,890 -0.11(-3.20%)
Dec 21, 2022 3.432 3.487 3.423 3.441 9,165 +0.00(+0.00%)
Dec 20, 2022 3.313 3.450 3.308 3.441 25,828 +0.09(+2.74%)
Dec 19, 2022 3.432 3.456 3.322 3.349 40,563 -0.08(-2.41%)
Dec 16, 2022 3.514 3.606 3.404 3.432 17,387 -0.10(-2.86%)
Dec 15, 2022 3.496 3.560 3.496 3.533 26,758 +0.00(+0.00%)
Dec 14, 2022 3.524 3.551 3.514 3.533 34,743 +0.00(+0.00%)
Dec 13, 2022 3.579 3.615 3.505 3.533 37,950 +0.01(+0.26%)
Dec 12, 2022 3.551 3.551 3.505 3.524 29,725 +0.04(+1.05%)
Dec 09, 2022 3.533 3.555 3.458 3.487 20,459 -0.05(-1.30%)
Dec 08, 2022 3.524 3.597 3.468 3.533 28,805 +0.00(+0.00%)
Dec 07, 2022 3.459 3.570 3.459 3.533 19,497 +0.00(+0.00%)
Dec 06, 2022 3.478 3.579 3.478 3.533 33,721 +0.06(+1.58%)
Dec 05, 2022 3.450 3.579 3.441 3.478 46,394 -0.03(-0.79%)
Dec 02, 2022 3.450 3.560 3.450 3.505 70,292 +0.02(+0.53%)
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.