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 (%)
May 17, 2024 7.220 7.440 6.710 6.780 60,295 -0.42(-5.90%)
May 16, 2024 7.200 7.300 7.020 7.205 55,026 +0.04(+0.63%)
May 15, 2024 7.000 7.350 6.941 7.160 90,332 +0.16(+2.29%)
May 14, 2024 6.810 7.010 6.770 7.000 83,242 +0.23(+3.40%)
May 13, 2024 6.750 6.990 6.750 6.770 117,693 +0.07(+1.04%)
May 10, 2024 6.944 6.944 6.700 6.700 40,291 -0.10(-1.47%)
May 09, 2024 6.650 6.820 6.640 6.800 17,764 +0.16(+2.41%)
May 08, 2024 6.340 6.890 6.340 6.640 23,399 +0.30(+4.73%)
May 07, 2024 6.710 6.890 6.340 6.340 39,173 -0.43(-6.35%)
May 06, 2024 6.780 7.000 6.681 6.770 85,733 +0.20(+3.04%)
May 03, 2024 6.060 6.570 6.060 6.570 23,933 +0.46(+7.53%)
May 02, 2024 6.190 6.320 6.100 6.110 24,154 -0.07(-1.13%)
May 01, 2024 6.110 6.240 6.110 6.180 8,916 +0.08(+1.31%)
Apr 30, 2024 6.040 6.170 5.927 6.100 16,967 +0.09(+1.50%)
Apr 29, 2024 6.100 6.190 5.760 6.010 30,251 -0.17(-2.83%)
Apr 26, 2024 6.000 6.410 6.000 6.185 18,276 -0.06(-0.88%)
Apr 25, 2024 6.150 6.300 6.130 6.240 5,042 +0.07(+1.13%)
Apr 24, 2024 6.410 6.609 6.100 6.170 18,252 -0.24(-3.67%)
Apr 23, 2024 6.000 6.470 6.000 6.405 21,806 +0.36(+5.87%)
Apr 22, 2024 6.570 6.720 6.030 6.050 42,786 -0.65(-9.70%)
Apr 19, 2024 6.640 6.985 6.640 6.700 88,613 +0.04(+0.60%)
Apr 18, 2024 6.650 6.700 6.555 6.660 23,350 +0.06(+0.91%)
Apr 17, 2024 6.150 6.610 6.125 6.600 55,867 +0.34(+5.43%)
Apr 16, 2024 5.670 6.260 5.657 6.260 50,299 +0.51(+8.87%)
Apr 15, 2024 6.120 6.190 5.750 5.750 24,932 -0.44(-7.11%)
Apr 12, 2024 6.110 6.270 6.080 6.190 12,152 +0.11(+1.81%)
Apr 11, 2024 6.100 6.305 6.010 6.080 35,189 -0.07(-1.14%)
Apr 10, 2024 6.100 6.189 6.100 6.150 7,619 +0.03(+0.49%)
Apr 09, 2024 6.140 6.310 6.120 6.120 9,074 -0.02(-0.33%)
Apr 08, 2024 6.190 6.360 6.140 6.140 22,794 -0.06(-0.97%)
Apr 05, 2024 6.180 6.250 6.080 6.200 16,073 +0.00(+0.08%)
Apr 04, 2024 6.250 6.370 6.170 6.195 18,119 +0.06(+0.90%)
Apr 03, 2024 6.420 6.460 6.060 6.140 30,209 -0.33(-5.10%)
Apr 02, 2024 6.380 6.580 6.330 6.470 22,863 +0.08(+1.25%)
Apr 01, 2024 6.030 6.450 5.850 6.390 34,601 +0.34(+5.62%)
Mar 28, 2024 6.370 6.500 5.830 6.050 33,633 -0.16(-2.58%)
Mar 27, 2024 6.170 6.270 6.140 6.210 13,934 +0.03(+0.49%)
Mar 26, 2024 6.130 6.250 6.060 6.180 37,946 -0.09(-1.44%)
Mar 25, 2024 6.770 6.815 6.270 6.270 47,983 -0.63(-9.13%)
Mar 22, 2024 6.910 6.970 6.696 6.900 13,131 -0.03(-0.43%)
Mar 21, 2024 6.940 7.000 6.910 6.930 18,419 -0.03(-0.43%)
Mar 20, 2024 6.930 7.010 6.910 6.960 11,493 +0.01(+0.14%)
Mar 19, 2024 6.920 7.030 6.920 6.950 28,539 +0.03(+0.43%)
Mar 18, 2024 6.920 7.050 6.850 6.920 45,451 -0.08(-1.14%)
Mar 15, 2024 6.860 7.000 6.850 7.000 27,261 +0.11(+1.60%)
Mar 14, 2024 6.890 6.990 6.860 6.890 26,746 +0.05(+0.73%)
Mar 13, 2024 6.860 6.950 6.800 6.840 25,890 -0.04(-0.58%)
Mar 12, 2024 6.870 7.040 6.867 6.880 39,144 -0.05(-0.72%)
Mar 11, 2024 6.890 7.020 6.800 6.930 40,374 -0.02(-0.22%)
Mar 08, 2024 6.980 7.025 6.900 6.945 31,159 +0.04(+0.65%)
Mar 07, 2024 7.020 7.020 6.900 6.900 31,910 -0.06(-0.86%)
Mar 06, 2024 6.980 7.050 6.960 6.960 39,388 -0.04(-0.57%)
Mar 05, 2024 7.060 7.080 6.910 7.000 41,691 +0.07(+1.01%)
Mar 04, 2024 7.050 7.050 6.900 6.930 57,408 -0.07(-1.00%)
Mar 01, 2024 6.850 7.050 6.850 7.000 48,279 +0.18(+2.64%)
Feb 29, 2024 6.970 7.030 6.800 6.820 36,405 -0.15(-2.22%)
Feb 28, 2024 6.796 6.975 6.796 6.975 35,776 +0.14(+2.04%)
Feb 27, 2024 6.856 6.965 6.791 6.836 38,470 -0.11(-1.58%)
Feb 26, 2024 6.716 6.975 6.599 6.945 48,870 +0.25(+3.71%)
Feb 23, 2024 6.716 6.975 6.567 6.696 37,989 -0.08(-1.17%)
Feb 22, 2024 7.045 7.054 6.776 6.776 36,233 -0.17(-2.44%)
Feb 21, 2024 6.826 7.025 6.826 6.945 40,182 +0.06(+0.87%)
Feb 20, 2024 6.816 7.084 6.766 6.885 40,408 +0.07(+1.02%)
Feb 16, 2024 6.846 7.194 6.427 6.816 113,838 +0.36(+5.55%)
Feb 15, 2024 6.348 6.517 6.139 6.458 59,149 +0.06(+0.93%)
Feb 14, 2024 6.408 6.686 6.189 6.398 71,725 +0.17(+2.72%)
Feb 13, 2024 6.279 6.348 6.050 6.229 31,482 -0.22(-3.40%)
Feb 12, 2024 6.617 7.104 6.338 6.448 75,133 -0.13(-1.97%)
Feb 09, 2024 6.159 6.617 6.060 6.577 69,050 +0.41(+6.61%)
Feb 08, 2024 6.070 6.219 6.020 6.169 42,763 +0.10(+1.64%)
Feb 07, 2024 6.020 6.214 5.940 6.070 24,624 +0.05(+0.83%)
Feb 06, 2024 5.771 6.020 5.751 6.020 55,524 +0.27(+4.67%)
Feb 05, 2024 5.622 5.960 5.622 5.751 73,430 +0.19(+3.40%)
Feb 02, 2024 5.323 5.711 5.323 5.562 34,476 +0.12(+2.19%)
Feb 01, 2024 5.403 5.453 5.194 5.443 62,908 +0.16(+3.01%)
Jan 31, 2024 5.622 5.681 5.244 5.283 52,928 -0.52(-8.92%)
Jan 30, 2024 5.821 5.890 5.657 5.801 13,564 +0.00(+0.00%)
Jan 29, 2024 5.791 6.010 5.771 5.801 20,809 +0.05(+0.87%)
Jan 26, 2024 5.642 5.836 5.542 5.751 14,307 +0.02(+0.35%)
Jan 25, 2024 5.652 5.741 5.542 5.731 14,332 +0.19(+3.41%)
Jan 24, 2024 5.632 5.741 5.542 5.542 16,169 -0.05(-0.89%)
Jan 23, 2024 5.632 5.851 5.522 5.592 24,585 -0.01(-0.18%)
Jan 22, 2024 5.910 5.970 5.602 5.602 27,569 -0.27(-4.58%)
Jan 19, 2024 5.701 5.871 5.672 5.871 15,162 +0.17(+2.97%)
Jan 18, 2024 5.642 5.711 5.582 5.701 11,720 +0.11(+1.96%)
Jan 17, 2024 5.512 5.681 5.499 5.592 24,340 +0.03(+0.54%)
Jan 16, 2024 5.473 5.751 5.473 5.562 16,096 -0.19(-3.29%)
Jan 12, 2024 5.771 5.851 5.612 5.751 26,347 +0.02(+0.35%)
Jan 11, 2024 5.691 5.950 5.672 5.731 34,115 +0.00(+0.00%)
Jan 10, 2024 5.761 5.986 5.453 5.731 58,859 +0.01(+0.17%)
Jan 09, 2024 5.453 5.970 5.453 5.721 20,574 +0.04(+0.70%)
Jan 08, 2024 5.572 5.980 5.542 5.681 28,546 +0.06(+1.06%)
Jan 05, 2024 5.801 5.933 5.542 5.622 17,157 -0.19(-3.25%)
Jan 04, 2024 5.917 6.070 5.638 5.811 15,760 -0.02(-0.34%)
Jan 03, 2024 5.831 6.109 5.721 5.831 24,265 -0.04(-0.68%)
Jan 02, 2024 5.831 5.950 5.672 5.871 51,683 -0.10(-1.67%)
Dec 29, 2023 5.960 6.167 5.786 5.970 38,298 +0.00(+0.00%)
Dec 28, 2023 6.169 6.398 5.910 5.970 12,474 -0.13(-2.12%)
Dec 27, 2023 6.050 6.348 6.050 6.099 19,647 +0.04(+0.66%)
Dec 26, 2023 6.109 6.342 6.040 6.060 18,508 -0.05(-0.81%)
Dec 22, 2023 6.259 6.637 5.841 6.109 36,184 -0.13(-2.07%)
Dec 21, 2023 6.249 6.448 6.159 6.239 23,003 +0.04(+0.72%)
Dec 20, 2023 6.179 6.391 6.119 6.194 22,124 -0.07(-1.19%)
Dec 19, 2023 6.179 6.557 6.149 6.269 25,978 +0.10(+1.61%)
Dec 18, 2023 6.239 6.358 6.089 6.169 47,669 -0.06(-0.96%)
Dec 15, 2023 6.875 6.875 6.229 6.229 23,341 -0.65(-9.41%)
Dec 14, 2023 6.836 7.010 6.786 6.875 37,030 +0.09(+1.32%)
Dec 13, 2023 6.617 6.877 6.617 6.786 28,614 +0.18(+2.71%)
Dec 12, 2023 6.766 6.883 6.607 6.607 26,066 -0.13(-1.92%)
Dec 11, 2023 6.746 6.866 6.517 6.736 40,185 -0.02(-0.29%)
Dec 08, 2023 6.667 6.965 6.607 6.756 31,781 +0.15(+2.26%)
Dec 07, 2023 6.657 6.846 6.428 6.607 54,631 -0.05(-0.75%)
Dec 06, 2023 6.686 6.866 6.627 6.657 36,848 +0.03(+0.45%)
Dec 05, 2023 6.627 6.866 6.400 6.627 24,713 +0.01(+0.15%)
Dec 04, 2023 6.288 6.915 6.169 6.617 47,726 +0.25(+3.91%)
Dec 01, 2023 6.279 6.587 6.030 6.368 29,089 +0.09(+1.43%)
Nov 30, 2023 6.338 6.373 6.219 6.279 51,787 -0.02(-0.39%)
Nov 29, 2023 6.353 6.527 6.254 6.303 34,241 +0.07(+1.11%)
Nov 28, 2023 5.759 6.383 5.759 6.234 31,703 +0.39(+6.60%)
Nov 27, 2023 5.749 5.937 5.660 5.848 43,876 +0.11(+1.90%)
Nov 24, 2023 5.452 5.809 5.452 5.739 13,250 +0.29(+5.26%)
Nov 22, 2023 5.809 5.932 5.423 5.452 48,512 -0.37(-6.29%)
Nov 21, 2023 5.769 6.026 5.769 5.819 32,480 +0.03(+0.51%)
Nov 20, 2023 5.571 6.284 5.561 5.789 103,306 +0.22(+3.91%)
Nov 17, 2023 4.997 5.700 4.997 5.571 125,427 +0.73(+15.13%)
Nov 16, 2023 4.730 4.977 4.503 4.839 164,570 +0.20(+4.26%)
Nov 15, 2023 4.601 4.829 4.601 4.641 50,591 +0.04(+0.86%)
Nov 14, 2023 4.344 4.799 4.344 4.601 202,941 +0.27(+6.16%)
Nov 13, 2023 5.442 5.571 4.156 4.334 295,660 -1.30(-23.02%)
Nov 10, 2023 7.125 7.125 5.512 5.630 133,108 -1.56(-21.73%)
Nov 09, 2023 7.105 7.332 6.899 7.194 51,017 +0.05(+0.69%)
Nov 08, 2023 7.253 7.288 7.105 7.144 21,214 +0.01(+0.14%)
Nov 07, 2023 7.016 7.402 6.947 7.135 34,812 +0.07(+0.98%)
Nov 06, 2023 7.560 7.560 6.867 7.065 77,288 -0.39(-5.18%)
Nov 03, 2023 7.916 7.916 7.422 7.451 36,415 -0.26(-3.34%)
Nov 02, 2023 7.807 7.916 7.530 7.709 403,354 +0.23(+3.04%)
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.