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 30, 2016 7.260 7.260 7.260 0 -0.20(-2.74%)
Dec 29, 2016 7.572 7.713 7.296 7.465 54,028 -0.14(-1.87%)
Dec 28, 2016 7.955 7.991 7.581 7.608 42,808 -0.34(-4.26%)
Dec 27, 2016 7.608 8.018 7.528 7.946 90,461 +0.46(+6.19%)
Dec 23, 2016 7.483 7.483 7.483 0 -0.12(-1.64%)
Dec 22, 2016 7.813 7.866 7.572 7.608 47,304 -0.20(-2.62%)
Dec 21, 2016 7.572 7.857 7.572 7.813 53,757 +0.24(+3.18%)
Dec 20, 2016 7.572 7.723 7.528 7.572 54,982 -0.03(-0.35%)
Dec 19, 2016 7.715 7.822 7.572 7.599 67,538 +0.03(+0.35%)
Dec 16, 2016 7.813 7.893 7.546 7.572 108,397 -0.02(-0.23%)
Dec 15, 2016 7.439 7.848 7.379 7.590 92,925 +0.15(+2.04%)
Dec 14, 2016 7.750 7.799 7.394 7.439 75,255 -0.29(-3.69%)
Dec 13, 2016 8.650 8.695 7.073 7.724 331,835 -0.91(-10.53%)
Dec 12, 2016 8.909 9.082 8.401 8.632 133,453 -0.14(-1.62%)
Dec 09, 2016 7.938 8.828 7.593 8.775 206,632 +0.82(+10.30%)
Dec 08, 2016 7.367 7.964 7.145 7.955 204,895 +0.59(+7.98%)
Dec 07, 2016 6.860 7.394 6.860 7.367 233,785 +0.44(+6.30%)
Dec 06, 2016 6.958 7.082 6.869 6.931 45,345 -0.02(-0.26%)
Dec 05, 2016 6.931 7.029 6.913 6.949 54,851 +0.04(+0.65%)
Dec 02, 2016 7.100 7.189 6.771 6.904 64,748 -0.25(-3.49%)
Dec 01, 2016 7.171 7.434 7.091 7.154 29,574 -0.05(-0.74%)
Nov 30, 2016 7.528 7.528 7.136 7.207 49,122 -0.18(-2.41%)
Nov 29, 2016 7.483 7.635 7.359 7.385 65,521 -0.03(-0.36%)
Nov 28, 2016 7.679 7.679 7.394 7.412 27,464 -0.27(-3.48%)
Nov 25, 2016 7.768 7.813 7.599 7.679 15,561 -0.12(-1.49%)
Nov 23, 2016 7.795 7.795 7.795 0 +0.12(+1.63%)
Nov 22, 2016 7.439 7.715 7.439 7.670 49,004 +0.13(+1.77%)
Nov 21, 2016 7.840 7.840 7.448 7.537 107,349 -0.38(-4.84%)
Nov 18, 2016 7.706 7.973 7.546 7.920 115,707 +0.21(+2.77%)
Nov 17, 2016 7.162 7.964 7.073 7.706 112,682 +0.64(+9.08%)
Nov 16, 2016 6.771 7.109 6.699 7.064 71,838 +0.30(+4.48%)
Nov 15, 2016 6.815 6.869 6.637 6.762 41,430 +0.12(+1.74%)
Nov 14, 2016 6.851 6.913 6.575 6.646 73,877 -0.15(-2.23%)
Nov 11, 2016 6.405 6.877 6.289 6.797 116,754 +0.32(+4.95%)
Nov 10, 2016 6.717 6.771 6.289 6.477 156,778 -0.01(-0.14%)
Nov 09, 2016 5.764 6.539 5.764 6.485 135,022 +0.71(+12.35%)
Nov 08, 2016 6.681 6.681 5.728 5.773 213,471 -0.87(-13.14%)
Nov 07, 2016 6.922 6.922 6.475 6.646 152,615 -0.28(-3.99%)
Nov 04, 2016 7.456 7.456 6.922 6.922 100,035 -0.39(-5.36%)
Nov 03, 2016 7.358 7.456 7.243 7.314 71,406 -0.03(-0.36%)
Nov 02, 2016 7.350 7.483 7.269 7.341 57,991 -0.02(-0.24%)
Nov 01, 2016 7.376 7.430 7.216 7.358 66,059 +0.05(+0.73%)
Oct 31, 2016 7.537 7.546 7.211 7.305 96,789 -0.28(-3.64%)
Oct 28, 2016 7.590 7.777 7.572 7.581 75,374 -0.02(-0.23%)
Oct 27, 2016 7.786 7.866 7.581 7.599 50,938 -0.16(-2.07%)
Oct 26, 2016 7.715 7.973 7.617 7.759 82,058 -0.01(-0.11%)
Oct 25, 2016 8.009 8.338 7.750 7.768 206,027 -0.25(-3.11%)
Oct 24, 2016 7.831 8.071 7.750 8.018 111,851 +0.10(+1.24%)
Oct 21, 2016 8.160 8.160 7.884 7.920 37,165 -0.33(-4.00%)
Oct 20, 2016 8.027 8.276 7.973 8.249 48,576 +0.13(+1.65%)
Oct 19, 2016 8.151 8.178 7.840 8.116 91,680 +0.02(+0.22%)
Oct 18, 2016 8.410 8.410 8.044 8.098 67,047 -0.15(-1.84%)
Oct 17, 2016 8.027 8.285 8.027 8.249 91,225 +0.18(+2.21%)
Oct 14, 2016 8.401 8.436 8.053 8.071 62,746 -0.27(-3.21%)
Oct 13, 2016 8.169 8.410 8.036 8.338 98,149 +0.16(+1.96%)
Oct 12, 2016 8.178 8.312 8.071 8.178 59,026 +0.07(+0.88%)
Oct 11, 2016 8.552 8.668 8.053 8.107 77,188 -0.44(-5.11%)
Oct 10, 2016 8.454 8.739 8.454 8.543 53,056 +0.04(+0.42%)
Oct 07, 2016 8.463 8.659 8.330 8.508 89,826 +0.10(+1.17%)
Oct 06, 2016 8.428 8.597 8.321 8.410 64,335 -0.07(-0.84%)
Oct 05, 2016 8.552 8.632 8.241 8.481 65,982 -0.04(-0.52%)
Oct 04, 2016 8.882 8.882 8.392 8.526 79,772 -0.34(-3.82%)
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.