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

Lifevantage Cp (NQ: LFVN )

7.298 -0.172 (-2.30%)
Streaming Delayed Price Updated: 12:10 PM 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 (%)
Nov 30, 2022 3.395 3.542 3.395 3.432 40,558 -0.07(-2.09%)
Nov 29, 2022 3.478 3.533 3.410 3.505 49,091 +0.04(+1.05%)
Nov 28, 2022 3.423 3.505 3.369 3.469 34,272 +0.04(+1.06%)
Nov 25, 2022 3.432 3.569 3.423 3.432 2,956 -0.04(-1.05%)
Nov 23, 2022 3.469 3.551 3.432 3.469 19,407 -0.03(-0.78%)
Nov 22, 2022 3.551 3.574 3.414 3.496 36,805 -0.06(-1.79%)
Nov 21, 2022 3.432 3.624 3.432 3.560 31,445 +0.10(+2.89%)
Nov 18, 2022 3.560 3.569 3.460 3.460 77,790 -0.05(-1.30%)
Nov 17, 2022 3.544 3.559 3.460 3.505 23,051 +0.00(+0.00%)
Nov 16, 2022 3.505 3.557 3.414 3.505 26,709 -0.05(-1.28%)
Nov 15, 2022 3.469 3.615 3.468 3.551 20,577 +0.05(+1.30%)
Nov 14, 2022 3.423 3.524 3.364 3.505 38,327 +0.00(+0.00%)
Nov 11, 2022 3.405 3.542 3.323 3.505 48,322 +0.00(+0.00%)
Nov 10, 2022 3.423 3.542 3.314 3.505 49,908 +0.05(+1.32%)
Nov 09, 2022 3.460 3.473 3.305 3.460 47,031 -0.08(-2.31%)
Nov 08, 2022 3.455 3.642 3.455 3.542 43,217 +0.02(+0.52%)
Nov 07, 2022 3.460 3.542 3.369 3.524 27,450 +0.06(+1.84%)
Nov 04, 2022 3.414 3.496 3.341 3.460 17,257 +0.00(+0.00%)
Nov 03, 2022 3.387 3.508 3.196 3.460 30,255 +0.02(+0.53%)
Nov 02, 2022 3.569 3.624 3.305 3.442 18,899 -0.10(-2.83%)
Nov 01, 2022 3.669 3.733 3.542 3.542 27,289 -0.13(-3.47%)
Oct 31, 2022 3.587 3.678 3.569 3.669 17,244 +0.08(+2.28%)
Oct 28, 2022 3.514 3.641 3.505 3.587 21,203 +0.07(+2.07%)
Oct 27, 2022 3.487 3.551 3.423 3.514 23,482 +0.01(+0.26%)
Oct 26, 2022 3.432 3.551 3.432 3.505 18,734 +0.09(+2.67%)
Oct 25, 2022 3.405 3.432 3.250 3.414 46,173 +0.00(+0.00%)
Oct 24, 2022 3.505 3.533 3.323 3.414 191,569 -0.07(-2.09%)
Oct 21, 2022 3.387 3.524 3.387 3.487 13,518 +0.13(+3.79%)
Oct 20, 2022 3.323 3.523 3.323 3.360 24,631 +0.04(+1.10%)
Oct 19, 2022 3.423 3.465 3.323 3.323 14,572 -0.11(-3.18%)
Oct 18, 2022 3.478 3.501 3.432 3.432 9,827 -0.05(-1.31%)
Oct 17, 2022 3.405 3.522 3.351 3.478 42,400 +0.02(+0.53%)
Oct 14, 2022 3.533 3.533 3.451 3.460 20,302 -0.05(-1.30%)
Oct 13, 2022 3.451 3.542 3.423 3.505 27,680 +0.03(+0.79%)
Oct 12, 2022 3.396 3.505 3.378 3.478 43,206 +0.09(+2.69%)
Oct 11, 2022 3.432 3.478 3.369 3.387 18,577 -0.03(-0.80%)
Oct 10, 2022 3.514 3.519 3.287 3.414 36,619 -0.07(-2.09%)
Oct 07, 2022 3.551 3.551 3.460 3.487 19,610 -0.02(-0.52%)
Oct 06, 2022 3.460 3.542 3.460 3.505 11,890 +0.08(+2.39%)
Oct 05, 2022 3.469 3.469 3.332 3.423 18,949 -0.04(-1.05%)
Oct 04, 2022 3.432 3.550 3.414 3.460 22,534 +0.05(+1.33%)
Oct 03, 2022 3.423 3.460 3.378 3.414 10,994 +0.00(+0.00%)
Sep 30, 2022 3.396 3.442 3.314 3.414 23,462 -0.03(-0.79%)
Sep 29, 2022 3.360 3.469 3.323 3.442 30,352 +0.12(+3.56%)
Sep 28, 2022 3.323 3.341 3.232 3.323 18,061 +0.05(+1.39%)
Sep 27, 2022 3.241 3.422 3.241 3.278 23,144 +0.11(+3.45%)
Sep 26, 2022 3.278 3.332 3.168 3.168 18,668 -0.05(-1.42%)
Sep 23, 2022 3.460 3.469 3.155 3.214 41,139 -0.15(-4.34%)
Sep 22, 2022 3.551 3.551 3.205 3.360 59,342 -0.09(-2.64%)
Sep 21, 2022 3.551 3.551 3.323 3.451 26,040 +0.02(+0.53%)
Sep 20, 2022 3.505 3.524 3.396 3.432 23,104 -0.12(-3.33%)
Sep 19, 2022 3.496 3.596 3.473 3.551 36,622 +0.05(+1.56%)
Sep 16, 2022 3.460 3.593 3.441 3.496 64,754 -0.06(-1.79%)
Sep 15, 2022 3.487 3.560 3.414 3.560 36,747 +0.04(+1.03%)
Sep 14, 2022 3.451 3.560 3.414 3.524 51,558 +0.04(+1.04%)
Sep 13, 2022 3.514 3.574 3.396 3.487 103,785 -0.09(-2.54%)
Sep 12, 2022 3.551 3.605 3.528 3.578 27,020 -0.01(-0.25%)
Sep 09, 2022 3.587 3.624 3.487 3.587 32,664 -0.01(-0.25%)
Sep 08, 2022 3.678 3.678 3.473 3.596 40,779 +0.04(+1.02%)
Sep 07, 2022 3.323 3.564 3.289 3.560 61,229 +0.24(+7.12%)
Sep 06, 2022 3.669 3.669 3.269 3.323 73,162 -0.19(-5.44%)
Sep 02, 2022 3.678 3.678 3.460 3.514 22,619 -0.07(-2.03%)
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.