Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifevantage Cp (NQ: LFVN )

7.530 +0.170 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2017 4.987 5.094 4.829 4.978 37,228 +0.01(+0.18%)
Oct 30, 2017 4.969 5.270 4.870 4.969 73,618 +0.00(+0.00%)
Oct 27, 2017 4.951 5.014 4.754 4.969 53,212 -0.04(-0.72%)
Oct 26, 2017 5.229 5.314 4.996 5.005 106,802 -0.24(-4.62%)
Oct 25, 2017 5.471 5.489 5.139 5.247 46,815 -0.13(-2.50%)
Oct 24, 2017 5.462 5.552 5.050 5.381 101,199 -0.06(-1.15%)
Oct 23, 2017 5.821 6.135 5.319 5.444 181,713 -0.32(-5.60%)
Oct 20, 2017 5.561 5.785 5.338 5.767 195,154 +0.30(+5.41%)
Oct 19, 2017 5.157 5.587 5.112 5.471 201,703 +0.31(+6.09%)
Oct 18, 2017 4.888 5.157 4.883 5.157 136,261 +0.37(+7.68%)
Oct 17, 2017 4.655 4.825 4.646 4.790 54,809 +0.15(+3.29%)
Oct 16, 2017 4.395 5.166 4.395 4.637 224,689 +0.24(+5.51%)
Oct 13, 2017 4.189 4.431 4.189 4.395 65,977 +0.16(+3.81%)
Oct 12, 2017 4.162 4.314 4.126 4.233 69,596 +0.06(+1.51%)
Oct 11, 2017 4.215 4.215 4.109 4.171 11,067 -0.02(-0.43%)
Oct 10, 2017 4.000 4.224 4.000 4.189 23,622 +0.22(+5.42%)
Oct 09, 2017 4.215 4.305 3.938 3.973 49,110 -0.24(-5.74%)
Oct 06, 2017 4.126 4.269 4.126 4.215 44,174 +0.10(+2.40%)
Oct 05, 2017 4.090 4.350 4.090 4.117 90,908 +0.03(+0.66%)
Oct 04, 2017 4.108 4.296 4.081 4.090 40,549 -0.03(-0.65%)
Oct 03, 2017 4.153 4.207 3.973 4.117 48,948 -0.04(-0.86%)
Oct 02, 2017 3.812 4.189 3.812 4.153 91,287 +0.37(+9.72%)
Sep 29, 2017 3.758 3.803 3.695 3.785 35,761 +0.08(+2.18%)
Sep 28, 2017 3.812 3.812 3.695 3.704 15,420 -0.11(-2.82%)
Sep 27, 2017 3.740 3.857 3.641 3.812 18,453 +0.13(+3.41%)
Sep 26, 2017 3.803 3.839 3.624 3.686 52,964 -0.11(-2.84%)
Sep 25, 2017 3.848 3.982 3.785 3.794 31,913 -0.05(-1.40%)
Sep 22, 2017 3.803 3.871 3.803 3.848 69,121 +0.04(+1.18%)
Sep 21, 2017 3.857 3.875 3.803 3.803 27,969 -0.04(-0.93%)
Sep 20, 2017 3.812 3.902 3.794 3.839 14,933 +0.04(+0.94%)
Sep 19, 2017 3.830 3.982 3.731 3.803 53,848 -0.02(-0.47%)
Sep 18, 2017 3.866 3.893 3.731 3.821 45,750 -0.02(-0.47%)
Sep 15, 2017 3.588 3.911 3.588 3.839 76,160 +0.18(+4.90%)
Sep 14, 2017 3.561 3.785 3.561 3.659 53,902 +0.10(+2.77%)
Sep 13, 2017 3.624 3.745 3.525 3.561 71,290 +0.02(+0.51%)
Sep 12, 2017 3.776 3.937 3.543 3.543 84,953 -0.23(-6.06%)
Sep 11, 2017 3.606 3.991 3.543 3.772 108,713 +0.29(+8.38%)
Sep 08, 2017 4.126 4.440 3.166 3.480 319,782 -0.83(-19.33%)
Sep 07, 2017 4.655 4.682 4.261 4.314 180,203 -0.19(-4.18%)
Sep 06, 2017 3.991 4.691 3.991 4.502 324,920 +0.54(+13.57%)
Sep 05, 2017 3.920 3.991 3.830 3.964 149,222 +0.04(+1.14%)
Sep 01, 2017 3.794 3.991 3.688 3.920 106,690 +0.19(+5.05%)
Aug 31, 2017 3.659 3.776 3.525 3.731 99,431 +0.09(+2.34%)
Aug 30, 2017 3.579 3.677 3.453 3.646 96,842 +0.09(+2.65%)
Aug 29, 2017 3.337 3.686 3.220 3.552 141,860 +0.19(+5.60%)
Aug 28, 2017 3.408 3.408 3.148 3.363 155,228 -0.02(-0.53%)
Aug 25, 2017 3.354 3.438 3.318 3.381 55,390 +0.07(+2.17%)
Aug 24, 2017 3.139 3.399 3.121 3.310 112,246 +0.14(+4.53%)
Aug 23, 2017 2.762 3.202 2.762 3.166 136,817 +0.40(+14.61%)
Aug 22, 2017 2.628 2.762 2.601 2.762 80,025 +0.14(+5.48%)
Aug 21, 2017 2.691 2.718 2.565 2.619 73,813 -0.06(-2.34%)
Aug 18, 2017 2.727 2.780 2.601 2.682 16,819 -0.03(-0.99%)
Aug 17, 2017 2.754 2.843 2.691 2.709 49,443 -0.04(-1.63%)
Aug 16, 2017 2.852 2.915 2.745 2.754 40,962 -0.09(-3.15%)
Aug 15, 2017 2.915 3.050 2.834 2.843 105,722 -0.19(-6.21%)
Aug 14, 2017 2.906 3.058 2.834 3.032 92,111 +0.11(+3.68%)
Aug 11, 2017 3.103 3.148 2.915 2.924 62,803 -0.22(-6.86%)
Aug 10, 2017 2.969 3.166 2.915 3.139 131,613 +0.17(+5.74%)
Aug 09, 2017 3.211 3.220 2.870 2.969 172,098 -0.25(-7.80%)
Aug 08, 2017 3.247 3.301 3.184 3.220 110,897 -0.08(-2.45%)
Aug 07, 2017 3.381 3.426 3.274 3.301 88,160 -0.11(-3.16%)
Aug 04, 2017 3.381 3.453 3.381 3.408 16,195 +0.04(+1.06%)
Aug 03, 2017 3.444 3.471 3.372 3.372 38,645 -0.08(-2.34%)
Aug 02, 2017 3.579 3.579 3.417 3.453 24,224 -0.11(-3.02%)
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.