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

Lifevantage Cp (NQ: LFVN )

6.570 +0.460 (+7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.