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

Lifevantage Cp (NQ: LFVN )

7.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Mar 29, 2018 3.233 3.233 3.233 0 -0.03(-0.82%)
Mar 28, 2018 3.296 3.296 3.242 3.260 35,418 +0.02(+0.55%)
Mar 27, 2018 3.332 3.430 3.242 3.242 33,524 -0.07(-2.16%)
Mar 26, 2018 3.538 3.538 3.197 3.314 65,246 -0.21(-6.09%)
Mar 23, 2018 3.528 3.538 3.502 3.529 7,293 -0.02(-0.51%)
Mar 22, 2018 3.582 3.582 3.502 3.546 28,672 -0.04(-1.00%)
Mar 21, 2018 3.627 3.627 3.582 3.582 22,003 -0.06(-1.72%)
Mar 20, 2018 3.654 3.681 3.582 3.645 18,525 -0.02(-0.49%)
Mar 19, 2018 3.636 3.672 3.636 3.663 17,582 +0.04(+0.99%)
Mar 16, 2018 3.627 3.665 3.591 3.627 12,846 +0.04(+1.25%)
Mar 15, 2018 3.717 3.770 3.582 3.582 45,183 -0.16(-4.31%)
Mar 14, 2018 3.743 3.797 3.708 3.743 24,585 +0.01(+0.24%)
Mar 13, 2018 3.690 3.757 3.654 3.735 20,177 +0.06(+1.71%)
Mar 12, 2018 3.672 3.748 3.627 3.672 25,935 -0.01(-0.24%)
Mar 09, 2018 3.735 3.735 3.672 3.681 9,922 -0.04(-1.20%)
Mar 08, 2018 3.690 3.761 3.690 3.726 10,018 +0.02(+0.48%)
Mar 07, 2018 3.681 3.681 3.618 3.708 17,295 -0.01(-0.24%)
Mar 06, 2018 3.690 3.796 3.690 3.717 16,396 +0.03(+0.73%)
Mar 05, 2018 3.654 3.806 3.627 3.690 22,634 +0.04(+0.98%)
Mar 02, 2018 3.564 3.672 3.549 3.654 36,259 +0.09(+2.51%)
Mar 01, 2018 3.538 3.582 3.538 3.564 29,179 +0.01(+0.25%)
Feb 28, 2018 3.591 3.591 3.546 3.555 16,490 -0.02(-0.50%)
Feb 27, 2018 3.600 3.618 3.518 3.573 16,472 -0.06(-1.72%)
Feb 26, 2018 3.690 3.690 3.605 3.636 14,487 -0.03(-0.73%)
Feb 23, 2018 3.502 3.672 3.502 3.663 25,066 +0.17(+4.87%)
Feb 22, 2018 3.618 3.784 3.448 3.493 57,583 -0.09(-2.50%)
Feb 21, 2018 3.529 3.726 3.529 3.582 19,911 +0.01(+0.25%)
Feb 20, 2018 3.708 3.860 3.511 3.573 67,113 -0.13(-3.62%)
Feb 16, 2018 3.708 3.708 3.708 0 -0.10(-2.59%)
Feb 15, 2018 3.752 3.842 3.636 3.806 61,300 +0.05(+1.43%)
Feb 14, 2018 3.770 3.770 3.645 3.752 29,935 -0.04(-0.95%)
Feb 13, 2018 3.699 3.820 3.697 3.788 20,150 +0.08(+2.17%)
Feb 12, 2018 3.573 3.797 3.573 3.708 19,894 +0.13(+3.76%)
Feb 09, 2018 3.555 3.739 3.502 3.573 43,607 +0.05(+1.53%)
Feb 08, 2018 4.120 4.120 3.476 3.520 70,789 -0.50(-12.47%)
Feb 07, 2018 3.815 4.102 3.815 4.021 18,530 +0.17(+4.42%)
Feb 06, 2018 3.726 3.896 3.699 3.851 42,554 +0.06(+1.65%)
Feb 05, 2018 3.923 3.923 3.703 3.788 22,166 -0.19(-4.73%)
Feb 02, 2018 3.905 3.976 3.807 3.976 18,985 +0.02(+0.45%)
Feb 01, 2018 3.976 3.976 3.905 3.958 17,329 -0.02(-0.45%)
Jan 31, 2018 4.066 4.066 3.932 3.976 22,697 -0.10(-2.42%)
Jan 30, 2018 4.075 4.173 4.021 4.075 22,450 -0.01(-0.22%)
Jan 29, 2018 4.236 4.397 4.075 4.084 44,474 -0.25(-5.79%)
Jan 26, 2018 4.200 4.335 4.182 4.335 21,922 +0.13(+3.20%)
Jan 25, 2018 4.097 4.236 4.039 4.200 40,268 +0.13(+3.08%)
Jan 24, 2018 4.164 4.370 4.075 4.075 24,099 -0.08(-1.94%)
Jan 23, 2018 4.173 4.173 4.102 4.155 14,054 -0.02(-0.43%)
Jan 22, 2018 4.039 4.173 4.039 4.173 14,071 +0.10(+2.42%)
Jan 19, 2018 3.958 4.084 3.935 4.075 46,472 +0.11(+2.71%)
Jan 18, 2018 3.949 4.133 3.927 3.967 30,215 +0.03(+0.68%)
Jan 17, 2018 3.752 4.138 3.752 3.941 20,964 +0.18(+4.76%)
Jan 16, 2018 3.851 4.012 3.672 3.761 54,322 -0.13(-3.45%)
Jan 12, 2018 3.896 3.896 3.896 0 -0.07(-1.81%)
Jan 11, 2018 3.958 4.012 3.896 3.967 16,061 +0.02(+0.45%)
Jan 10, 2018 4.021 4.115 3.779 3.949 34,749 -0.13(-3.08%)
Jan 09, 2018 4.120 4.209 4.030 4.075 31,951 -0.05(-1.19%)
Jan 08, 2018 4.308 4.379 4.093 4.124 26,088 -0.19(-4.46%)
Jan 05, 2018 4.397 4.397 4.295 4.317 5,173 -0.06(-1.43%)
Jan 04, 2018 4.370 4.433 4.317 4.379 27,886 -0.02(-0.41%)
Jan 03, 2018 4.299 4.433 4.299 4.397 23,003 +0.10(+2.29%)
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.