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

Lifevantage Cp (NQ: LFVN )

7.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Dec 31, 2015 8.369 8.494 8.494 8.494 68,595 -0.05(-0.63%)
Dec 30, 2015 9.100 9.100 8.164 8.547 158,824 -0.58(-6.35%)
Dec 29, 2015 8.574 9.368 8.476 9.127 278,713 +0.66(+7.80%)
Dec 28, 2015 7.807 8.583 7.807 8.467 233,212 +0.67(+8.58%)
Dec 24, 2015 7.557 7.798 7.798 7.798 83,950 +0.21(+2.70%)
Dec 23, 2015 7.361 7.628 7.361 7.593 121,757 +0.18(+2.41%)
Dec 22, 2015 7.361 7.450 7.325 7.414 60,726 +0.07(+0.97%)
Dec 21, 2015 7.369 7.477 7.245 7.343 85,617 -0.03(-0.36%)
Dec 18, 2015 7.316 7.477 7.310 7.369 92,853 -0.04(-0.48%)
Dec 17, 2015 6.959 7.441 6.959 7.405 69,530 +0.41(+5.87%)
Dec 16, 2015 6.959 7.093 6.853 6.995 61,712 +0.04(+0.51%)
Dec 15, 2015 7.048 7.138 6.879 6.959 42,344 -0.17(-2.38%)
Dec 14, 2015 7.209 7.285 6.852 7.129 85,841 -0.08(-1.11%)
Dec 11, 2015 7.138 7.245 7.048 7.209 60,093 +0.06(+0.87%)
Dec 10, 2015 7.262 7.262 7.030 7.146 58,034 -0.16(-2.20%)
Dec 09, 2015 7.387 7.387 7.173 7.307 76,070 -0.08(-1.09%)
Dec 08, 2015 7.361 7.396 7.307 7.387 45,416 -0.01(-0.12%)
Dec 07, 2015 7.432 7.485 7.245 7.396 54,222 -0.07(-0.96%)
Dec 04, 2015 7.539 7.539 7.414 7.468 41,138 -0.02(-0.24%)
Dec 03, 2015 7.432 7.494 7.423 7.485 34,909 +0.04(+0.60%)
Dec 02, 2015 7.450 7.485 7.343 7.441 35,409 +0.04(+0.60%)
Dec 01, 2015 7.539 7.575 7.352 7.396 51,430 -0.15(-2.01%)
Nov 30, 2015 7.494 7.575 7.462 7.548 102,290 +0.00(+0.00%)
Nov 27, 2015 7.494 7.548 7.405 7.548 47,193 +0.10(+1.32%)
Nov 25, 2015 7.227 7.450 7.450 7.450 78,458 +0.23(+3.21%)
Nov 24, 2015 7.200 7.432 7.138 7.218 36,097 -0.04(-0.61%)
Nov 23, 2015 7.075 7.450 7.048 7.262 74,808 +0.02(+0.25%)
Nov 20, 2015 7.030 7.316 6.950 7.245 42,183 +0.22(+3.18%)
Nov 19, 2015 6.950 7.254 6.816 7.022 69,254 +0.01(+0.13%)
Nov 18, 2015 7.129 7.382 6.991 7.013 124,064 -0.15(-2.12%)
Nov 17, 2015 6.914 7.441 6.772 7.164 105,994 +0.29(+4.29%)
Nov 16, 2015 7.298 7.298 6.781 6.870 125,250 -0.48(-6.55%)
Nov 13, 2015 7.468 7.468 7.325 7.352 34,773 -0.08(-1.08%)
Nov 12, 2015 7.494 7.539 7.280 7.432 54,869 -0.05(-0.72%)
Nov 11, 2015 7.557 7.557 7.372 7.485 70,725 -0.13(-1.76%)
Nov 10, 2015 7.539 7.655 7.459 7.619 43,486 +0.08(+1.06%)
Nov 09, 2015 7.432 7.584 7.432 7.539 45,102 -0.03(-0.35%)
Nov 06, 2015 7.414 7.566 7.196 7.566 138,361 +0.08(+1.07%)
Nov 05, 2015 7.129 7.575 6.718 7.485 185,410 +0.54(+7.84%)
Nov 04, 2015 7.129 7.129 6.683 6.941 173,693 -0.14(-2.02%)
Nov 03, 2015 6.798 7.099 6.709 7.084 111,946 +0.31(+4.61%)
Nov 02, 2015 6.941 6.950 6.691 6.772 129,240 -0.12(-1.68%)
Oct 30, 2015 7.138 7.262 6.709 6.888 237,680 -0.18(-2.53%)
Oct 29, 2015 6.379 7.120 6.221 7.066 191,549 +0.71(+11.24%)
Oct 28, 2015 5.888 6.397 5.888 6.352 91,303 +0.50(+8.54%)
Oct 27, 2015 6.210 6.218 5.648 5.853 113,796 -0.37(-5.88%)
Oct 26, 2015 5.540 6.219 5.532 6.219 156,603 +0.69(+12.42%)
Oct 23, 2015 5.442 5.686 5.442 5.532 129,399 +0.12(+2.23%)
Oct 22, 2015 4.871 5.425 4.871 5.411 143,123 +0.61(+12.73%)
Oct 21, 2015 4.550 5.210 4.345 4.800 314,531 +0.13(+2.87%)
Oct 20, 2015 5.130 5.210 4.161 4.666 148,078 -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.