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 (%)
Jan 31, 2017 6.278 6.547 6.278 6.476 51,500 +0.17(+2.70%)
Jan 30, 2017 6.521 6.521 6.207 6.305 57,006 -0.17(-2.63%)
Jan 27, 2017 6.565 6.565 6.341 6.476 28,564 +0.00(+0.00%)
Jan 26, 2017 6.278 6.521 6.278 6.476 70,756 +0.18(+2.85%)
Jan 25, 2017 6.323 6.538 6.269 6.296 56,301 -0.04(-0.57%)
Jan 24, 2017 6.072 6.341 5.947 6.332 59,746 +0.25(+4.13%)
Jan 23, 2017 6.422 6.458 6.045 6.081 106,021 -0.30(-4.78%)
Jan 20, 2017 6.458 6.556 6.350 6.386 45,570 -0.04(-0.70%)
Jan 19, 2017 6.664 6.790 6.386 6.431 55,681 -0.35(-5.16%)
Jan 18, 2017 6.763 7.005 6.700 6.781 55,813 +0.07(+1.07%)
Jan 17, 2017 6.691 6.870 6.628 6.709 65,854 -0.20(-2.86%)
Jan 13, 2017 6.906 6.906 6.906 0 +0.13(+1.85%)
Jan 12, 2017 7.095 7.139 6.619 6.781 103,655 -0.18(-2.58%)
Jan 11, 2017 7.121 7.157 6.906 6.960 26,949 -0.15(-2.14%)
Jan 10, 2017 6.987 7.175 6.987 7.112 36,236 +0.18(+2.59%)
Jan 09, 2017 6.870 6.978 6.736 6.933 41,880 +0.13(+1.98%)
Jan 06, 2017 6.503 6.941 6.503 6.799 73,737 +0.29(+4.41%)
Jan 05, 2017 7.202 7.220 6.503 6.512 120,976 -0.70(-9.70%)
Jan 04, 2017 7.157 7.328 7.095 7.211 58,682 +0.06(+0.88%)
Jan 03, 2017 7.310 7.480 7.059 7.148 71,829 -0.16(-2.21%)
Dec 30, 2016 7.310 7.310 7.310 0 -0.21(-2.74%)
Dec 29, 2016 7.624 7.766 7.346 7.516 53,664 -0.14(-1.87%)
Dec 28, 2016 8.009 8.045 7.633 7.660 42,519 -0.34(-4.26%)
Dec 27, 2016 7.660 8.072 7.579 8.000 89,850 +0.47(+6.19%)
Dec 23, 2016 7.534 7.534 7.534 0 -0.13(-1.64%)
Dec 22, 2016 7.866 7.920 7.624 7.660 46,985 -0.21(-2.62%)
Dec 21, 2016 7.624 7.911 7.624 7.866 53,394 +0.24(+3.18%)
Dec 20, 2016 7.624 7.775 7.579 7.624 54,611 -0.03(-0.35%)
Dec 19, 2016 7.767 7.875 7.624 7.651 67,082 +0.03(+0.35%)
Dec 16, 2016 7.866 7.947 7.597 7.624 107,666 -0.02(-0.23%)
Dec 15, 2016 7.489 7.902 7.429 7.642 92,297 +0.15(+2.04%)
Dec 14, 2016 7.803 7.852 7.444 7.489 74,747 -0.29(-3.69%)
Dec 13, 2016 8.709 8.754 7.121 7.776 329,595 -0.91(-10.53%)
Dec 12, 2016 8.969 9.144 8.458 8.691 132,552 -0.14(-1.62%)
Dec 09, 2016 7.991 8.888 7.645 8.835 205,237 +0.83(+10.30%)
Dec 08, 2016 7.417 8.018 7.193 8.009 203,513 +0.59(+7.98%)
Dec 07, 2016 6.906 7.444 6.906 7.417 232,208 +0.44(+6.30%)
Dec 06, 2016 7.005 7.130 6.915 6.978 45,039 -0.02(-0.26%)
Dec 05, 2016 6.978 7.077 6.960 6.996 54,481 +0.04(+0.65%)
Dec 02, 2016 7.148 7.238 6.817 6.951 64,311 -0.25(-3.49%)
Dec 01, 2016 7.220 7.485 7.139 7.202 29,375 -0.05(-0.74%)
Nov 30, 2016 7.579 7.579 7.184 7.256 48,790 -0.18(-2.41%)
Nov 29, 2016 7.534 7.687 7.409 7.435 65,078 -0.03(-0.36%)
Nov 28, 2016 7.731 7.731 7.444 7.462 27,279 -0.27(-3.48%)
Nov 25, 2016 7.821 7.866 7.651 7.731 15,456 -0.12(-1.49%)
Nov 23, 2016 7.848 7.848 7.848 0 +0.13(+1.63%)
Nov 22, 2016 7.489 7.767 7.489 7.722 48,673 +0.13(+1.77%)
Nov 21, 2016 7.893 7.893 7.498 7.588 106,624 -0.39(-4.84%)
Nov 18, 2016 7.758 8.027 7.597 7.974 114,926 +0.22(+2.77%)
Nov 17, 2016 7.211 8.018 7.121 7.758 111,921 +0.65(+9.08%)
Nov 16, 2016 6.817 7.157 6.745 7.112 71,353 +0.30(+4.48%)
Nov 15, 2016 6.861 6.915 6.682 6.808 41,151 +0.12(+1.74%)
Nov 14, 2016 6.897 6.960 6.619 6.691 73,378 -0.15(-2.23%)
Nov 11, 2016 6.449 6.924 6.332 6.843 115,966 +0.32(+4.95%)
Nov 10, 2016 6.763 6.817 6.332 6.521 155,720 -0.01(-0.14%)
Nov 09, 2016 5.803 6.583 5.803 6.530 134,111 +0.72(+12.35%)
Nov 08, 2016 6.727 6.727 5.767 5.812 212,031 -0.88(-13.14%)
Nov 07, 2016 6.969 6.969 6.519 6.691 151,585 -0.28(-3.99%)
Nov 04, 2016 7.507 7.507 6.969 6.969 99,359 -0.39(-5.36%)
Nov 03, 2016 7.408 7.507 7.292 7.364 70,924 -0.03(-0.36%)
Nov 02, 2016 7.400 7.534 7.319 7.391 57,599 -0.02(-0.24%)
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.