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

Lifevantage Cp (NQ: LFVN )

6.770 +0.070 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2018 3.493 3.493 3.385 3.394 14,006 -0.10(-2.82%)
Apr 27, 2018 3.358 3.493 3.358 3.493 10,796 +0.14(+4.28%)
Apr 26, 2018 3.403 3.475 3.296 3.349 9,802 -0.10(-2.86%)
Apr 25, 2018 3.421 3.484 3.315 3.448 19,347 +0.02(+0.52%)
Apr 24, 2018 3.430 3.448 3.332 3.430 11,652 +0.04(+1.06%)
Apr 23, 2018 3.448 3.493 3.394 3.394 13,792 -0.06(-1.81%)
Apr 20, 2018 3.439 3.475 3.340 3.457 17,062 +0.02(+0.65%)
Apr 19, 2018 3.475 3.484 3.376 3.435 20,673 -0.04(-1.16%)
Apr 18, 2018 3.511 3.564 3.404 3.475 43,569 -0.03(-0.77%)
Apr 17, 2018 3.439 3.538 3.439 3.502 14,164 +0.07(+2.09%)
Apr 16, 2018 3.573 3.573 3.422 3.430 10,204 -0.15(-4.25%)
Apr 13, 2018 3.538 3.582 3.457 3.582 23,350 +0.14(+4.17%)
Apr 12, 2018 3.439 3.493 3.439 3.439 14,010 -0.04(-1.29%)
Apr 11, 2018 3.466 3.493 3.421 3.484 15,683 +0.04(+1.30%)
Apr 10, 2018 3.448 3.493 3.354 3.439 29,520 +0.04(+1.32%)
Apr 09, 2018 3.197 3.410 3.197 3.394 28,841 +0.19(+5.87%)
Apr 06, 2018 3.090 3.224 3.090 3.206 41,050 +0.13(+4.37%)
Apr 05, 2018 3.018 3.135 3.018 3.072 22,676 +0.07(+2.39%)
Apr 04, 2018 2.911 3.072 2.866 3.000 75,108 +0.00(+0.00%)
Apr 03, 2018 3.135 3.242 3.000 3.000 52,852 -0.21(-6.42%)
Apr 02, 2018 3.323 3.323 3.179 3.206 39,229 -0.03(-0.83%)
Mar 29, 2018 3.233 3.233 3.233 0 -0.03(-0.82%)
Mar 28, 2018 3.296 3.296 3.242 3.260 35,418 +0.02(+0.55%)
Mar 27, 2018 3.332 3.430 3.242 3.242 33,524 -0.07(-2.16%)
Mar 26, 2018 3.538 3.538 3.197 3.314 65,246 -0.21(-6.09%)
Mar 23, 2018 3.528 3.538 3.502 3.529 7,293 -0.02(-0.51%)
Mar 22, 2018 3.582 3.582 3.502 3.546 28,672 -0.04(-1.00%)
Mar 21, 2018 3.627 3.627 3.582 3.582 22,003 -0.06(-1.72%)
Mar 20, 2018 3.654 3.681 3.582 3.645 18,525 -0.02(-0.49%)
Mar 19, 2018 3.636 3.672 3.636 3.663 17,582 +0.04(+0.99%)
Mar 16, 2018 3.627 3.665 3.591 3.627 12,846 +0.04(+1.25%)
Mar 15, 2018 3.717 3.770 3.582 3.582 45,183 -0.16(-4.31%)
Mar 14, 2018 3.743 3.797 3.708 3.743 24,585 +0.01(+0.24%)
Mar 13, 2018 3.690 3.757 3.654 3.735 20,177 +0.06(+1.71%)
Mar 12, 2018 3.672 3.748 3.627 3.672 25,935 -0.01(-0.24%)
Mar 09, 2018 3.735 3.735 3.672 3.681 9,922 -0.04(-1.20%)
Mar 08, 2018 3.690 3.761 3.690 3.726 10,018 +0.02(+0.48%)
Mar 07, 2018 3.681 3.681 3.618 3.708 17,295 -0.01(-0.24%)
Mar 06, 2018 3.690 3.796 3.690 3.717 16,396 +0.03(+0.73%)
Mar 05, 2018 3.654 3.806 3.627 3.690 22,634 +0.04(+0.98%)
Mar 02, 2018 3.564 3.672 3.549 3.654 36,259 +0.09(+2.51%)
Mar 01, 2018 3.538 3.582 3.538 3.564 29,179 +0.01(+0.25%)
Feb 28, 2018 3.591 3.591 3.546 3.555 16,490 -0.02(-0.50%)
Feb 27, 2018 3.600 3.618 3.518 3.573 16,472 -0.06(-1.72%)
Feb 26, 2018 3.690 3.690 3.605 3.636 14,487 -0.03(-0.73%)
Feb 23, 2018 3.502 3.672 3.502 3.663 25,066 +0.17(+4.87%)
Feb 22, 2018 3.618 3.784 3.448 3.493 57,583 -0.09(-2.50%)
Feb 21, 2018 3.529 3.726 3.529 3.582 19,911 +0.01(+0.25%)
Feb 20, 2018 3.708 3.860 3.511 3.573 67,113 -0.13(-3.62%)
Feb 16, 2018 3.708 3.708 3.708 0 -0.10(-2.59%)
Feb 15, 2018 3.752 3.842 3.636 3.806 61,300 +0.05(+1.43%)
Feb 14, 2018 3.770 3.770 3.645 3.752 29,935 -0.04(-0.95%)
Feb 13, 2018 3.699 3.820 3.697 3.788 20,150 +0.08(+2.17%)
Feb 12, 2018 3.573 3.797 3.573 3.708 19,894 +0.13(+3.76%)
Feb 09, 2018 3.555 3.739 3.502 3.573 43,607 +0.05(+1.53%)
Feb 08, 2018 4.120 4.120 3.476 3.520 70,789 -0.50(-12.47%)
Feb 07, 2018 3.815 4.102 3.815 4.021 18,530 +0.17(+4.42%)
Feb 06, 2018 3.726 3.896 3.699 3.851 42,554 +0.06(+1.65%)
Feb 05, 2018 3.923 3.923 3.703 3.788 22,166 -0.19(-4.73%)
Feb 02, 2018 3.905 3.976 3.807 3.976 18,985 +0.02(+0.45%)
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.