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 (%)
Nov 30, 2015 7.523 7.603 7.490 7.577 101,904 +0.00(+0.00%)
Nov 27, 2015 7.523 7.577 7.433 7.577 47,015 +0.10(+1.32%)
Nov 25, 2015 7.254 7.478 7.478 7.478 78,162 +0.23(+3.21%)
Nov 24, 2015 7.227 7.460 7.165 7.245 35,961 -0.04(-0.61%)
Nov 23, 2015 7.102 7.478 7.075 7.290 74,525 +0.02(+0.25%)
Nov 20, 2015 7.057 7.344 6.976 7.272 42,024 +0.22(+3.18%)
Nov 19, 2015 6.976 7.281 6.842 7.048 68,992 +0.01(+0.13%)
Nov 18, 2015 7.156 7.410 7.018 7.039 123,596 -0.15(-2.12%)
Nov 17, 2015 6.941 7.469 6.797 7.191 105,594 +0.30(+4.29%)
Nov 16, 2015 7.326 7.326 6.806 6.896 124,777 -0.48(-6.55%)
Nov 13, 2015 7.496 7.496 7.353 7.380 34,642 -0.08(-1.08%)
Nov 12, 2015 7.523 7.568 7.308 7.460 54,662 -0.05(-0.72%)
Nov 11, 2015 7.585 7.585 7.400 7.514 70,458 -0.13(-1.76%)
Nov 10, 2015 7.568 7.684 7.487 7.648 43,322 +0.08(+1.07%)
Nov 09, 2015 7.460 7.612 7.460 7.568 44,932 -0.03(-0.35%)
Nov 06, 2015 7.442 7.594 7.223 7.594 137,839 +0.08(+1.07%)
Nov 05, 2015 7.156 7.603 6.744 7.514 184,710 +0.55(+7.84%)
Nov 04, 2015 7.156 7.156 6.708 6.968 173,038 -0.14(-2.02%)
Nov 03, 2015 6.824 7.126 6.735 7.111 111,524 +0.31(+4.61%)
Nov 02, 2015 6.968 6.976 6.717 6.797 128,752 -0.12(-1.68%)
Oct 30, 2015 7.165 7.290 6.735 6.914 236,783 -0.18(-2.53%)
Oct 29, 2015 6.403 7.147 6.245 7.093 190,826 +0.72(+11.24%)
Oct 28, 2015 5.911 6.421 5.911 6.376 90,958 +0.50(+8.54%)
Oct 27, 2015 6.233 6.242 5.669 5.875 113,366 -0.37(-5.88%)
Oct 26, 2015 5.561 6.242 5.553 6.242 156,012 +0.69(+12.42%)
Oct 23, 2015 5.463 5.708 5.463 5.553 128,911 +0.12(+2.23%)
Oct 22, 2015 4.890 5.445 4.890 5.432 142,582 +0.61(+12.73%)
Oct 21, 2015 4.567 5.230 4.361 4.818 313,344 +0.13(+2.87%)
Oct 20, 2015 5.150 5.230 4.177 4.684 147,519 -0.42(-8.24%)
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.