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

Lifevantage Cp (NQ: LFVN )

7.000 +0.230 (+3.40%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 14, 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 (%)
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%)
Mar 01, 2021 7.926 8.275 7.908 8.230 117,960 +0.39(+5.03%)
Feb 26, 2021 7.944 8.105 7.765 7.836 86,425 -0.11(-1.35%)
Feb 25, 2021 7.980 8.060 7.787 7.944 74,123 +0.03(+0.34%)
Feb 24, 2021 7.783 8.123 7.711 7.917 109,447 +0.23(+3.03%)
Feb 23, 2021 8.141 8.154 7.651 7.684 270,788 -0.52(-6.33%)
Feb 22, 2021 7.930 8.266 7.877 8.203 103,434 +0.30(+3.85%)
Feb 19, 2021 7.953 8.087 7.881 7.899 104,737 +0.05(+0.69%)
Feb 18, 2021 7.988 8.020 7.756 7.845 68,309 -0.13(-1.68%)
Feb 17, 2021 8.275 8.275 7.962 7.980 109,082 -0.22(-2.73%)
Feb 16, 2021 8.418 8.427 8.177 8.203 88,965 -0.17(-2.03%)
Feb 12, 2021 8.177 8.436 8.060 8.374 106,077 +0.20(+2.41%)
Feb 11, 2021 8.875 8.875 8.150 8.177 141,976 -0.62(-7.03%)
Feb 10, 2021 9.045 9.260 8.786 8.795 114,121 -0.27(-2.96%)
Feb 09, 2021 9.180 9.457 9.018 9.063 139,238 -0.08(-0.88%)
Feb 08, 2021 8.669 9.439 8.669 9.144 201,006 +0.47(+5.48%)
Feb 05, 2021 8.409 8.732 8.248 8.669 268,990 +0.36(+4.31%)
Feb 04, 2021 8.150 8.418 8.051 8.311 126,121 +0.25(+3.11%)
Feb 03, 2021 8.194 8.320 7.926 8.060 189,271 -0.25(-3.02%)
Feb 02, 2021 8.096 8.329 8.033 8.311 101,587 +0.20(+2.43%)
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.