Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifevantage Cp (NQ: LFVN )

7.530 +0.170 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2022 4.281 4.299 4.209 4.263 30,869 +0.01(+0.21%)
Mar 30, 2022 4.397 4.424 4.254 4.254 24,211 -0.09(-2.06%)
Mar 29, 2022 4.478 4.478 4.299 4.344 24,567 -0.03(-0.61%)
Mar 28, 2022 4.397 4.433 4.299 4.370 33,256 -0.03(-0.61%)
Mar 25, 2022 4.352 4.523 4.352 4.397 27,671 -0.08(-1.80%)
Mar 24, 2022 4.576 4.648 4.433 4.478 44,640 -0.11(-2.34%)
Mar 23, 2022 4.487 4.648 4.478 4.585 21,130 +0.04(+0.79%)
Mar 22, 2022 4.514 4.694 4.516 4.550 26,779 -0.11(-2.31%)
Mar 21, 2022 4.585 4.747 4.478 4.657 36,903 +0.03(+0.58%)
Mar 18, 2022 4.523 4.639 4.370 4.630 90,589 +0.08(+1.77%)
Mar 17, 2022 4.451 4.594 4.361 4.550 22,002 +0.09(+2.01%)
Mar 16, 2022 4.379 4.506 4.361 4.460 16,067 +0.14(+3.32%)
Mar 15, 2022 4.299 4.496 4.281 4.317 19,631 +0.02(+0.42%)
Mar 14, 2022 4.254 4.532 4.254 4.299 30,316 +0.00(+0.00%)
Mar 11, 2022 4.478 4.514 4.290 4.299 28,758 -0.18(-4.00%)
Mar 10, 2022 4.541 4.573 4.478 4.478 23,745 -0.13(-2.91%)
Mar 09, 2022 4.657 4.850 4.612 4.612 14,242 +0.00(+0.00%)
Mar 08, 2022 4.764 4.783 4.523 4.612 17,038 -0.16(-3.38%)
Mar 07, 2022 4.782 5.069 4.738 4.773 17,239 -0.03(-0.56%)
Mar 04, 2022 5.167 5.167 4.800 4.800 20,678 -0.30(-5.96%)
Mar 03, 2022 5.069 5.293 5.051 5.105 62,646 +0.06(+1.24%)
Mar 02, 2022 5.105 5.373 5.006 5.042 82,653 -0.07(-1.40%)
Mar 01, 2022 5.006 5.230 4.961 5.114 77,403 +0.12(+2.33%)
Feb 28, 2022 4.791 5.096 4.791 4.997 40,727 +0.21(+4.30%)
Feb 25, 2022 4.558 4.845 4.721 4.791 39,335 +0.24(+5.32%)
Feb 24, 2022 4.657 4.612 4.478 4.550 52,057 -0.25(-5.22%)
Feb 23, 2022 4.558 4.917 4.558 4.800 64,928 +0.28(+6.14%)
Feb 22, 2022 4.836 4.944 4.523 4.523 62,053 -0.36(-7.34%)
Feb 18, 2022 4.881 0 +0.04(+0.74%)
Feb 17, 2022 4.791 5.069 4.726 4.845 54,713 +0.05(+1.12%)
Feb 16, 2022 4.791 4.926 4.738 4.791 51,076 +0.02(+0.38%)
Feb 15, 2022 4.702 4.836 4.654 4.773 59,206 +0.15(+3.29%)
Feb 14, 2022 4.576 4.741 4.567 4.621 65,423 +0.05(+1.18%)
Feb 11, 2022 4.442 4.702 4.433 4.567 95,410 +0.15(+3.45%)
Feb 10, 2022 4.370 4.881 4.370 4.415 106,281 +0.05(+1.13%)
Feb 09, 2022 4.254 4.457 4.254 4.366 83,103 +0.12(+2.85%)
Feb 08, 2022 4.281 4.474 4.245 4.245 94,502 +0.00(+0.00%)
Feb 07, 2022 4.388 4.388 4.146 4.245 116,664 -0.16(-3.66%)
Feb 04, 2022 4.388 4.567 4.388 4.406 138,216 +0.05(+1.23%)
Feb 03, 2022 4.773 4.326 4.352 199,531 -0.42(-8.82%)
Feb 02, 2022 4.720 5.033 4.702 4.773 268,203 -1.08(-18.50%)
Feb 01, 2022 5.803 5.982 5.714 5.857 100,530 +0.10(+1.71%)
Jan 31, 2022 5.561 5.763 5.508 5.759 71,661 +0.30(+5.41%)
Jan 28, 2022 5.427 5.512 5.382 5.463 44,100 -0.10(-1.77%)
Jan 27, 2022 5.535 5.633 5.373 5.561 41,457 +0.02(+0.32%)
Jan 26, 2022 5.544 5.732 5.490 5.544 47,966 +0.00(+0.00%)
Jan 25, 2022 5.642 5.696 5.475 5.544 55,938 -0.05(-0.96%)
Jan 24, 2022 5.373 5.642 5.284 5.597 107,245 +0.19(+3.48%)
Jan 21, 2022 5.678 5.723 5.373 5.409 73,570 -0.30(-5.18%)
Jan 20, 2022 5.723 5.803 5.642 5.705 53,905 -0.06(-1.09%)
Jan 19, 2022 5.794 5.803 5.669 5.767 40,051 +0.01(+0.16%)
Jan 18, 2022 5.812 5.848 5.651 5.759 30,885 -0.10(-1.68%)
Jan 14, 2022 5.857 0 -0.01(-0.15%)
Jan 13, 2022 5.911 5.938 5.555 5.866 64,339 +0.00(+0.00%)
Jan 12, 2022 5.794 5.910 5.750 5.866 35,636 +0.13(+2.18%)
Jan 11, 2022 5.705 5.912 5.687 5.741 154,145 -0.01(-0.16%)
Jan 10, 2022 5.848 5.982 5.696 5.750 56,457 -0.12(-1.98%)
Jan 07, 2022 5.705 5.929 5.705 5.866 18,053 +0.13(+2.18%)
Jan 06, 2022 5.830 5.914 5.741 5.741 52,869 -0.13(-2.29%)
Jan 05, 2022 5.938 5.956 5.812 5.875 40,877 +0.04(+0.77%)
Jan 04, 2022 5.991 6.108 5.821 5.830 78,772 -0.15(-2.54%)
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.