Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	7.382	7.698	7.372	7.481	26,055	+0.06(+0.80%)
Oct 31, 2023	7.639	7.877	7.422	7.422	24,314	-0.22(-2.85%)
Oct 30, 2023	7.827	8.144	7.540	7.639	53,022	-0.08(-1.03%)
Oct 27, 2023	7.649	7.916	7.645	7.718	41,218	+0.08(+1.04%)
Oct 26, 2023	8.104	8.243	7.342	7.639	112,879	-0.47(-5.74%)
Oct 25, 2023	8.223	8.599	7.897	8.104	245,465	-0.06(-0.73%)
Oct 24, 2023	7.234	8.282	7.234	8.164	87,746	+0.99(+13.79%)
Oct 23, 2023	6.927	7.323	6.890	7.174	40,688	+0.15(+2.11%)
Oct 20, 2023	7.125	7.125	6.927	7.026	35,221	-0.16(-2.20%)
Oct 19, 2023	7.144	7.338	7.144	7.184	19,127	+0.07(+1.04%)
Oct 18, 2023	6.858	7.214	6.858	7.110	23,103	+0.22(+3.23%)
Oct 17, 2023	6.749	7.140	6.749	6.887	62,529	+0.16(+2.35%)
Oct 16, 2023	6.877	6.877	6.511	6.729	63,573	-0.20(-2.86%)
Oct 13, 2023	7.135	7.412	6.927	6.927	38,912	-0.28(-3.85%)
Oct 12, 2023	7.026	7.243	7.016	7.204	38,913	+0.17(+2.39%)
Oct 11, 2023	7.135	7.204	7.019	7.036	13,517	-0.09(-1.25%)
Oct 10, 2023	7.323	7.352	7.026	7.125	41,408	-0.13(-1.77%)
Oct 09, 2023	6.422	7.313	6.422	7.253	115,166	+0.83(+12.94%)
Oct 06, 2023	6.412	6.580	6.328	6.422	30,799	+0.01(+0.15%)
Oct 05, 2023	6.373	6.679	6.373	6.412	25,859	+0.04(+0.62%)
Oct 04, 2023	6.373	6.531	6.373	6.373	23,406	+0.00(+0.00%)
Oct 03, 2023	6.610	6.610	6.368	6.373	24,181	-0.26(-3.88%)
Oct 02, 2023	6.491	6.641	6.383	6.630	30,321	+0.25(+3.88%)
Sep 29, 2023	6.650	6.670	6.343	6.383	26,855	-0.28(-4.16%)
Sep 28, 2023	6.521	6.739	6.521	6.660	19,779	+0.20(+3.06%)
Sep 27, 2023	6.630	6.778	6.437	6.462	39,028	-0.20(-2.97%)
Sep 26, 2023	6.551	6.853	6.432	6.660	29,640	+0.21(+3.22%)
Sep 25, 2023	6.778	6.709	6.402	6.452	46,987	-0.41(-5.92%)
Sep 22, 2023	6.650	6.927	6.650	6.858	23,156	+0.29(+4.37%)
Sep 21, 2023	6.699	6.778	6.531	6.571	20,942	-0.20(-2.92%)
Sep 20, 2023	6.333	7.016	6.333	6.768	62,726	+0.52(+8.40%)
Sep 19, 2023	6.571	6.606	5.970	6.244	91,668	-0.33(-4.97%)
Sep 18, 2023	6.472	6.811	6.452	6.571	45,794	+0.12(+1.84%)
Sep 15, 2023	6.343	6.764	6.293	6.452	37,247	+0.09(+1.40%)
Sep 14, 2023	7.085	7.110	6.294	6.363	89,068	-0.72(-10.20%)
Sep 13, 2023	6.976	7.174	6.937	7.085	50,910	+0.02(+0.28%)
Sep 12, 2023	7.283	7.481	7.045	7.065	67,062	-0.20(-2.72%)
Sep 11, 2023	6.719	7.273	6.444	7.263	145,431	+0.80(+12.40%)
Sep 08, 2023	6.590	6.937	6.402	6.462	105,930	-0.14(-2.10%)
Sep 07, 2023	6.858	6.952	6.442	6.600	95,212	-0.35(-5.05%)
Sep 06, 2023	6.952	7.349	6.952	6.952	166,614	-0.05(-0.67%)
Sep 05, 2023	6.486	7.334	6.486	6.998	208,025	+0.57(+8.84%)
Sep 01, 2023	6.728	6.896	6.271	6.430	138,580	-0.47(-6.76%)
Aug 31, 2023	5.982	6.896	5.899	6.896	179,562	+0.87(+14.37%)
Aug 30, 2023	5.796	6.185	5.684	6.029	149,223	+0.08(+1.41%)
Aug 29, 2023	5.200	6.933	5.200	5.945	1,940,594	+1.15(+23.88%)
Aug 28, 2023	4.622	4.939	4.622	4.799	100,263	+0.18(+3.83%)
Aug 25, 2023	4.342	4.650	4.342	4.622	20,666	+0.07(+1.43%)
Aug 24, 2023	4.398	4.566	4.286	4.557	32,970	+0.16(+3.60%)
Aug 23, 2023	4.613	4.613	4.184	4.398	115,631	-0.21(-4.65%)
Aug 22, 2023	4.808	4.827	4.575	4.613	17,511	-0.19(-3.88%)
Aug 21, 2023	4.734	4.939	4.491	4.799	46,599	-0.06(-1.15%)
Aug 18, 2023	4.929	5.079	4.696	4.855	87,668	-0.18(-3.52%)
Aug 17, 2023	5.060	5.256	5.004	5.032	41,520	-0.06(-1.10%)
Aug 16, 2023	4.874	5.125	4.804	5.088	42,922	+0.26(+5.41%)
Aug 15, 2023	4.762	4.892	4.659	4.827	22,937	+0.08(+1.77%)
Aug 14, 2023	4.566	4.845	4.552	4.743	42,363	+0.14(+3.04%)
Aug 11, 2023	4.659	4.842	4.529	4.603	43,879	-0.10(-2.18%)
Aug 10, 2023	4.585	4.706	4.585	4.706	10,485	+0.03(+0.60%)
Aug 09, 2023	4.622	4.701	4.529	4.678	8,952	+0.06(+1.21%)
Aug 08, 2023	4.650	4.743	4.613	4.622	10,805	-0.10(-2.17%)
Aug 07, 2023	4.575	4.794	4.547	4.724	60,362	+0.15(+3.26%)
Aug 04, 2023	4.771	4.832	4.575	4.575	23,838	-0.17(-3.54%)
Aug 03, 2023	4.790	4.855	4.696	4.743	17,979	-0.08(-1.74%)
Aug 02, 2023	4.538	4.892	4.538	4.827	40,398	+0.13(+2.78%)
Aug 01, 2023	4.659	4.818	4.622	4.696	33,154	-0.02(-0.40%)
Jul 31, 2023	4.892	4.900	4.613	4.715	32,759	-0.14(-2.88%)
Jul 28, 2023	4.799	4.929	4.743	4.855	15,534	+0.11(+2.36%)
Jul 27, 2023	4.752	4.799	4.710	4.743	12,222	-0.06(-1.17%)
Jul 26, 2023	4.613	4.892	4.613	4.799	20,924	+0.19(+4.04%)
Jul 25, 2023	4.566	4.742	4.561	4.613	18,251	+0.01(+0.20%)
Jul 24, 2023	4.398	4.650	4.344	4.603	20,721	+0.20(+4.44%)
Jul 21, 2023	4.594	4.603	4.389	4.408	18,350	-0.10(-2.27%)
Jul 20, 2023	4.622	4.709	4.501	4.510	27,325	-0.14(-3.01%)
Jul 19, 2023	4.594	4.650	4.524	4.650	23,689	+0.21(+4.61%)
Jul 18, 2023	4.380	4.613	4.346	4.445	16,215	+0.11(+2.58%)
Jul 17, 2023	4.109	4.380	4.109	4.333	24,609	+0.17(+4.03%)
Jul 14, 2023	4.314	4.370	4.109	4.165	41,969	-0.18(-4.08%)
Jul 13, 2023	4.352	4.380	4.212	4.342	18,465	+0.00(+0.00%)
Jul 12, 2023	4.380	4.380	4.202	4.342	15,996	-0.07(-1.69%)
Jul 11, 2023	3.988	4.431	3.932	4.417	30,714	+0.48(+12.32%)
Jul 10, 2023	4.044	4.194	3.914	3.932	22,617	-0.10(-2.43%)
Jul 07, 2023	4.072	4.119	3.914	4.030	7,210	-0.09(-2.15%)
Jul 06, 2023	4.072	4.147	3.998	4.119	11,286	+0.07(+1.84%)
Jul 05, 2023	4.128	4.277	4.044	4.044	25,184	-0.25(-5.86%)
Jul 03, 2023	4.072	4.314	4.072	4.296	14,472	+0.24(+5.98%)
Jun 30, 2023	3.951	4.063	3.914	4.053	22,540	+0.11(+2.84%)
Jun 29, 2023	3.998	4.147	3.932	3.942	36,034	-0.09(-2.31%)
Jun 28, 2023	4.072	4.115	3.988	4.035	23,663	-0.09(-2.26%)
Jun 27, 2023	3.904	4.165	3.895	4.128	20,630	+0.23(+5.98%)
Jun 26, 2023	4.137	4.165	3.895	3.895	32,830	-0.30(-7.11%)
Jun 23, 2023	4.482	4.529	4.175	4.193	51,675	-0.40(-8.72%)
Jun 22, 2023	4.659	4.659	4.445	4.594	38,450	-0.07(-1.40%)
Jun 21, 2023	4.687	4.743	4.622	4.659	10,540	-0.01(-0.30%)
Jun 20, 2023	4.669	4.938	4.641	4.673	68,424	-0.13(-2.62%)
Jun 16, 2023	4.901	5.060	4.750	4.799	46,693	-0.10(-2.09%)
Jun 15, 2023	5.321	5.349	4.836	4.901	62,356	+1.35(+37.88%)
May 08, 2023	3.435	3.620	3.435	3.555	44,423	+0.12(+3.49%)
May 05, 2023	2.862	3.472	2.862	3.435	74,257	+0.63(+22.37%)
May 04, 2023	3.001	3.019	2.807	2.807	20,037	-0.21(-7.03%)
May 03, 2023	3.001	3.084	2.993	3.019	14,578	+0.00(+0.00%)
May 02, 2023	3.019	3.093	2.992	3.019	25,706	-0.02(-0.61%)

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.

Lifevantage Cp (NQ: LFVN )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Lifevantage Cp (NQ: LFVN )

Historical Prices

Sections

Services

Malvern Daily Record