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 (%)
Nov 30, 2021 5.884 6.036 5.642 5.767 60,884 -0.15(-2.58%)
Nov 29, 2021 6.099 6.305 5.920 5.920 159,870 -0.13(-2.22%)
Nov 26, 2021 6.314 6.341 6.054 6.054 45,939 -0.31(-4.93%)
Nov 24, 2021 6.476 6.583 6.341 6.368 42,734 -0.14(-2.20%)
Nov 23, 2021 6.727 6.808 6.503 6.512 40,316 -0.17(-2.55%)
Nov 22, 2021 6.664 6.817 6.634 6.682 36,901 +0.05(+0.81%)
Nov 19, 2021 6.673 6.707 6.628 6.628 130,444 -0.10(-1.47%)
Nov 18, 2021 6.852 6.799 6.715 6.727 41,204 -0.16(-2.34%)
Nov 17, 2021 6.512 6.906 6.503 6.888 66,105 +0.36(+5.49%)
Nov 16, 2021 6.404 6.727 6.314 6.530 55,926 +0.11(+1.68%)
Nov 15, 2021 6.413 6.565 6.278 6.422 45,684 +0.01(+0.14%)
Nov 12, 2021 6.413 6.570 6.412 6.413 49,753 -0.08(-1.24%)
Nov 11, 2021 6.225 6.503 6.157 6.494 73,154 +0.27(+4.32%)
Nov 10, 2021 5.973 6.251 6.225 57,485 +0.21(+3.43%)
Nov 09, 2021 5.929 6.099 5.929 6.018 44,150 +0.10(+1.67%)
Nov 08, 2021 5.911 6.036 5.776 5.920 59,926 -0.04(-0.60%)
Nov 05, 2021 6.099 6.126 5.830 5.955 74,999 -0.12(-1.92%)
Nov 04, 2021 6.117 6.169 6.063 6.072 47,623 -0.04(-0.66%)
Nov 03, 2021 6.144 6.189 6.063 6.112 38,891 -0.08(-1.23%)
Nov 02, 2021 6.099 6.216 6.063 6.189 31,018 +0.11(+1.77%)
Nov 01, 2021 6.117 6.233 6.063 6.081 44,424 -0.06(-1.02%)
Oct 29, 2021 6.063 6.189 5.955 6.144 30,268 +0.11(+1.78%)
Oct 28, 2021 5.830 6.072 5.722 6.036 79,112 +0.22(+3.86%)
Oct 27, 2021 6.072 6.180 5.776 5.812 106,384 -0.29(-4.71%)
Oct 26, 2021 6.117 6.099 28,304 +0.04(+0.59%)
Oct 25, 2021 6.090 6.180 6.054 6.063 42,630 -0.04(-0.59%)
Oct 22, 2021 6.117 6.245 6.054 6.099 36,946 -0.03(-0.44%)
Oct 21, 2021 6.216 6.323 6.099 6.126 34,704 -0.07(-1.16%)
Oct 20, 2021 6.198 6.303 6.090 6.198 44,762 +0.01(+0.14%)
Oct 19, 2021 6.108 6.256 6.054 6.189 33,009 +0.13(+2.07%)
Oct 18, 2021 6.072 6.117 6.054 6.063 62,235 -0.05(-0.88%)
Oct 15, 2021 6.260 6.332 6.081 6.117 51,800 -0.15(-2.43%)
Oct 14, 2021 6.359 6.449 6.260 6.269 47,393 +0.00(+0.00%)
Oct 13, 2021 6.377 6.413 6.198 6.269 36,217 -0.13(-2.10%)
Oct 12, 2021 6.503 6.538 6.234 6.404 55,787 -0.06(-0.97%)
Oct 11, 2021 6.153 6.521 6.153 6.467 68,793 +0.31(+5.10%)
Oct 08, 2021 6.099 6.234 6.090 6.153 41,531 +0.06(+1.03%)
Oct 07, 2021 6.189 6.189 6.090 6.090 39,618 -0.07(-1.16%)
Oct 06, 2021 6.126 6.162 6.081 6.162 50,099 -0.03(-0.43%)
Oct 05, 2021 6.144 6.234 6.081 6.189 66,908 +0.06(+1.04%)
Oct 04, 2021 6.099 6.198 6.072 6.125 53,855 +0.03(+0.42%)
Oct 01, 2021 6.063 6.182 6.045 6.099 51,844 +0.03(+0.44%)
Sep 30, 2021 6.216 6.216 6.027 6.072 57,603 -0.13(-2.17%)
Sep 29, 2021 6.314 6.368 6.207 6.207 15,817 -0.08(-1.28%)
Sep 28, 2021 6.287 6.350 6.203 6.287 40,689 -0.01(-0.14%)
Sep 27, 2021 6.242 6.431 6.207 6.296 54,485 +0.11(+1.74%)
Sep 24, 2021 6.126 6.323 6.126 6.189 58,553 -0.17(-2.68%)
Sep 23, 2021 6.278 6.404 6.278 6.359 61,198 +0.13(+2.16%)
Sep 22, 2021 6.189 6.323 6.144 6.225 67,985 +0.07(+1.17%)
Sep 21, 2021 6.180 6.251 6.009 6.153 33,589 +0.04(+0.73%)
Sep 20, 2021 6.198 6.233 6.045 6.108 55,580 -0.11(-1.73%)
Sep 17, 2021 6.341 6.341 6.207 6.216 95,542 -0.13(-1.98%)
Sep 16, 2021 6.422 6.422 6.189 6.341 56,430 -0.07(-1.12%)
Sep 15, 2021 6.556 6.592 6.341 6.413 62,371 -0.17(-2.59%)
Sep 14, 2021 6.825 6.969 6.547 6.583 65,757 -0.24(-3.55%)
Sep 13, 2021 6.808 6.960 6.781 6.825 58,788 +0.04(+0.66%)
Sep 10, 2021 6.736 6.905 6.637 6.781 69,808 +0.04(+0.67%)
Sep 09, 2021 6.772 7.059 6.691 6.736 63,838 -0.07(-1.05%)
Sep 08, 2021 6.879 6.996 6.767 6.808 66,147 -0.12(-1.68%)
Sep 07, 2021 6.906 7.068 6.888 6.924 57,408 +0.02(+0.26%)
Sep 03, 2021 6.906 7.068 6.861 6.906 43,139 +0.04(+0.52%)
Sep 02, 2021 6.897 7.166 6.817 6.870 64,855 -0.04(-0.65%)
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.