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

Lifevantage Cp (NQ: LFVN )

7.310 -0.160 (-2.14%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 23, 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, 2022 3.582 3.673 3.564 3.664 17,270 +0.08(+2.28%)
Oct 28, 2022 3.509 3.636 3.500 3.582 21,235 +0.07(+2.07%)
Oct 27, 2022 3.482 3.546 3.418 3.509 23,517 +0.01(+0.26%)
Oct 26, 2022 3.427 3.546 3.427 3.500 18,762 +0.09(+2.67%)
Oct 25, 2022 3.400 3.427 3.246 3.409 46,242 +0.00(+0.00%)
Oct 24, 2022 3.500 3.527 3.318 3.409 191,856 -0.07(-2.09%)
Oct 21, 2022 3.382 3.518 3.382 3.482 13,538 +0.13(+3.79%)
Oct 20, 2022 3.318 3.518 3.318 3.355 24,668 +0.04(+1.10%)
Oct 19, 2022 3.418 3.460 3.318 3.318 14,594 -0.11(-3.18%)
Oct 18, 2022 3.473 3.496 3.427 3.427 9,842 -0.05(-1.31%)
Oct 17, 2022 3.400 3.517 3.346 3.473 42,463 +0.02(+0.53%)
Oct 14, 2022 3.527 3.527 3.446 3.455 20,333 -0.05(-1.30%)
Oct 13, 2022 3.446 3.536 3.418 3.500 27,721 +0.03(+0.79%)
Oct 12, 2022 3.391 3.500 3.373 3.473 43,271 +0.09(+2.69%)
Oct 11, 2022 3.427 3.473 3.364 3.382 18,605 -0.03(-0.80%)
Oct 10, 2022 3.509 3.514 3.282 3.409 36,674 -0.07(-2.09%)
Oct 07, 2022 3.546 3.546 3.455 3.482 19,640 -0.02(-0.52%)
Oct 06, 2022 3.455 3.536 3.455 3.500 11,908 +0.08(+2.39%)
Oct 05, 2022 3.464 3.464 3.327 3.418 18,977 -0.04(-1.05%)
Oct 04, 2022 3.427 3.545 3.409 3.455 22,568 +0.05(+1.33%)
Oct 03, 2022 3.418 3.455 3.373 3.409 11,010 +0.00(+0.00%)
Sep 30, 2022 3.391 3.436 3.309 3.409 23,497 -0.03(-0.79%)
Sep 29, 2022 3.355 3.464 3.318 3.436 30,397 +0.12(+3.56%)
Sep 28, 2022 3.318 3.336 3.227 3.318 18,088 +0.05(+1.39%)
Sep 27, 2022 3.236 3.417 3.236 3.273 23,178 +0.11(+3.45%)
Sep 26, 2022 3.273 3.327 3.164 3.164 18,696 -0.05(-1.42%)
Sep 23, 2022 3.455 3.464 3.150 3.209 41,200 -0.15(-4.34%)
Sep 22, 2022 3.546 3.546 3.200 3.355 59,430 -0.09(-2.64%)
Sep 21, 2022 3.546 3.546 3.318 3.446 26,079 +0.02(+0.53%)
Sep 20, 2022 3.500 3.518 3.391 3.427 23,139 -0.12(-3.33%)
Sep 19, 2022 3.491 3.591 3.468 3.546 36,677 +0.05(+1.56%)
Sep 16, 2022 3.455 3.588 3.436 3.491 64,851 -0.06(-1.79%)
Sep 15, 2022 3.482 3.555 3.409 3.555 36,802 +0.04(+1.03%)
Sep 14, 2022 3.446 3.555 3.409 3.518 51,635 +0.04(+1.04%)
Sep 13, 2022 3.509 3.568 3.391 3.482 103,940 -0.09(-2.54%)
Sep 12, 2022 3.546 3.600 3.522 3.573 27,060 -0.01(-0.25%)
Sep 09, 2022 3.582 3.618 3.482 3.582 32,713 -0.01(-0.25%)
Sep 08, 2022 3.673 3.673 3.468 3.591 40,840 +0.04(+1.02%)
Sep 07, 2022 3.318 3.559 3.284 3.555 61,320 +0.24(+7.12%)
Sep 06, 2022 3.664 3.664 3.264 3.318 73,271 -0.19(-5.44%)
Sep 02, 2022 3.673 3.673 3.455 3.509 22,653 -0.07(-2.03%)
Sep 01, 2022 3.518 3.646 3.409 3.582 92,151 -0.01(-0.25%)
Aug 31, 2022 3.401 3.645 3.338 3.591 139,639 +0.19(+5.57%)
Aug 30, 2022 3.401 3.438 3.347 3.401 26,483 +0.00(+0.00%)
Aug 29, 2022 3.447 3.447 3.347 3.401 52,425 -0.05(-1.31%)
Aug 26, 2022 3.564 3.582 3.438 3.447 27,186 -0.12(-3.29%)
Aug 25, 2022 3.582 3.621 3.546 3.564 35,869 +0.02(+0.51%)
Aug 24, 2022 3.609 3.916 3.528 3.546 70,670 -0.25(-6.65%)
Aug 23, 2022 3.898 3.938 3.789 3.798 43,738 -0.14(-3.44%)
Aug 22, 2022 3.862 3.952 3.844 3.934 24,458 -0.02(-0.46%)
Aug 19, 2022 3.835 3.970 3.835 3.952 38,106 +0.10(+2.58%)
Aug 18, 2022 3.853 3.889 3.753 3.853 23,779 +0.04(+0.95%)
Aug 17, 2022 3.952 3.952 3.744 3.817 21,932 +0.07(+1.93%)
Aug 16, 2022 3.780 3.852 3.708 3.744 18,596 -0.06(-1.66%)
Aug 15, 2022 3.780 3.880 3.627 3.808 53,767 +0.03(+0.72%)
Aug 12, 2022 3.789 3.844 3.789 3.780 19,909 -0.08(-2.10%)
Aug 11, 2022 3.771 3.862 3.681 3.862 44,305 +0.15(+4.14%)
Aug 10, 2022 3.681 3.735 3.663 3.708 22,605 +0.05(+1.23%)
Aug 09, 2022 3.735 3.735 3.645 3.663 21,372 -0.11(-2.87%)
Aug 08, 2022 3.744 3.825 3.741 3.771 22,488 +0.03(+0.74%)
Aug 05, 2022 3.618 3.780 3.618 3.744 23,158 +0.13(+3.47%)
Aug 04, 2022 3.771 3.789 3.618 3.618 56,597 -0.15(-4.07%)
Aug 03, 2022 3.681 3.789 3.681 3.771 60,576 +0.13(+3.47%)
Aug 02, 2022 3.654 3.735 3.645 3.645 59,781 -0.05(-1.22%)
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.