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 (%)
Mar 31, 2022 4.287 4.305 4.215 4.269 30,823 +0.01(+0.21%)
Mar 30, 2022 4.404 4.431 4.260 4.260 24,175 -0.09(-2.06%)
Mar 29, 2022 4.485 4.485 4.305 4.350 24,530 -0.03(-0.61%)
Mar 28, 2022 4.404 4.440 4.305 4.377 33,207 -0.03(-0.61%)
Mar 25, 2022 4.359 4.529 4.359 4.404 27,630 -0.08(-1.80%)
Mar 24, 2022 4.583 4.655 4.440 4.485 44,574 -0.11(-2.34%)
Mar 23, 2022 4.494 4.655 4.485 4.592 21,099 +0.04(+0.79%)
Mar 22, 2022 4.520 4.701 4.522 4.556 26,739 -0.11(-2.31%)
Mar 21, 2022 4.592 4.754 4.485 4.664 36,848 +0.03(+0.58%)
Mar 18, 2022 4.529 4.646 4.377 4.637 90,453 +0.08(+1.77%)
Mar 17, 2022 4.458 4.601 4.368 4.556 21,969 +0.09(+2.01%)
Mar 16, 2022 4.386 4.513 4.368 4.467 16,043 +0.14(+3.32%)
Mar 15, 2022 4.305 4.502 4.287 4.323 19,601 +0.02(+0.42%)
Mar 14, 2022 4.260 4.538 4.260 4.305 30,271 +0.00(+0.00%)
Mar 11, 2022 4.485 4.520 4.296 4.305 28,715 -0.18(-4.00%)
Mar 10, 2022 4.547 4.580 4.485 4.485 23,710 -0.13(-2.91%)
Mar 09, 2022 4.664 4.857 4.619 4.619 14,221 +0.00(+0.00%)
Mar 08, 2022 4.772 4.790 4.529 4.619 17,012 -0.16(-3.38%)
Mar 07, 2022 4.790 5.077 4.745 4.781 17,213 -0.03(-0.56%)
Mar 04, 2022 5.175 5.175 4.807 4.807 20,647 -0.30(-5.96%)
Mar 03, 2022 5.077 5.301 5.059 5.112 62,552 +0.06(+1.24%)
Mar 02, 2022 5.112 5.381 5.014 5.050 82,529 -0.07(-1.40%)
Mar 01, 2022 5.014 5.238 4.969 5.121 77,287 +0.12(+2.33%)
Feb 28, 2022 4.798 5.103 4.798 5.005 40,666 +0.21(+4.30%)
Feb 25, 2022 4.565 4.852 4.728 4.798 39,277 +0.24(+5.31%)
Feb 24, 2022 4.664 4.619 4.485 4.556 51,979 -0.25(-5.22%)
Feb 23, 2022 4.565 4.924 4.565 4.807 64,831 +0.28(+6.14%)
Feb 22, 2022 4.843 4.951 4.529 4.529 61,960 -0.36(-7.34%)
Feb 18, 2022 4.888 0 +0.04(+0.74%)
Feb 17, 2022 4.798 5.077 4.733 4.852 54,631 +0.05(+1.12%)
Feb 16, 2022 4.798 4.933 4.745 4.798 51,000 +0.02(+0.38%)
Feb 15, 2022 4.709 4.843 4.661 4.781 59,118 +0.15(+3.29%)
Feb 14, 2022 4.583 4.748 4.574 4.628 65,325 +0.05(+1.18%)
Feb 11, 2022 4.449 4.709 4.440 4.574 95,268 +0.15(+3.45%)
Feb 10, 2022 4.377 4.888 4.377 4.422 106,123 +0.05(+1.13%)
Feb 09, 2022 4.260 4.464 4.260 4.372 82,979 +0.12(+2.85%)
Feb 08, 2022 4.287 4.481 4.251 4.251 94,361 +0.00(+0.00%)
Feb 07, 2022 4.395 4.395 4.153 4.251 116,489 -0.16(-3.66%)
Feb 04, 2022 4.395 4.574 4.395 4.413 138,010 +0.05(+1.23%)
Feb 03, 2022 4.781 4.332 4.359 199,233 -0.42(-8.82%)
Feb 02, 2022 4.727 5.041 4.709 4.781 267,802 -1.09(-18.50%)
Feb 01, 2022 5.812 5.991 5.722 5.866 100,380 +0.10(+1.71%)
Jan 31, 2022 5.570 5.772 5.516 5.767 71,554 +0.30(+5.41%)
Jan 28, 2022 5.435 5.520 5.390 5.471 44,034 -0.10(-1.77%)
Jan 27, 2022 5.543 5.642 5.381 5.570 41,395 +0.02(+0.32%)
Jan 26, 2022 5.552 5.740 5.498 5.552 47,894 +0.00(+0.00%)
Jan 25, 2022 5.651 5.704 5.483 5.552 55,855 -0.05(-0.96%)
Jan 24, 2022 5.381 5.651 5.292 5.606 107,085 +0.19(+3.48%)
Jan 21, 2022 5.686 5.731 5.381 5.417 73,461 -0.30(-5.18%)
Jan 20, 2022 5.731 5.812 5.651 5.713 53,824 -0.06(-1.09%)
Jan 19, 2022 5.803 5.812 5.677 5.776 39,991 +0.01(+0.16%)
Jan 18, 2022 5.821 5.857 5.660 5.767 30,839 -0.10(-1.68%)
Jan 14, 2022 5.866 0 -0.01(-0.15%)
Jan 13, 2022 5.920 5.947 5.564 5.875 64,243 +0.00(+0.00%)
Jan 12, 2022 5.803 5.919 5.758 5.875 35,583 +0.13(+2.18%)
Jan 11, 2022 5.713 5.921 5.695 5.749 153,914 -0.01(-0.16%)
Jan 10, 2022 5.857 5.991 5.704 5.758 56,373 -0.12(-1.98%)
Jan 07, 2022 5.713 5.938 5.713 5.875 18,026 +0.13(+2.18%)
Jan 06, 2022 5.839 5.923 5.749 5.749 52,790 -0.13(-2.29%)
Jan 05, 2022 5.947 5.964 5.821 5.884 40,816 +0.04(+0.77%)
Jan 04, 2022 6.000 6.117 5.830 5.839 78,654 -0.15(-2.54%)
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.