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

Lifevantage Cp (NQ: LFVN )

7.352 -0.118 (-1.58%)
Streaming Delayed Price Updated: 10:29 AM 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 (%)
Apr 29, 2016 8.072 8.261 8.027 8.099 16,498 -0.05(-0.66%)
Apr 28, 2016 8.108 8.296 8.090 8.153 39,535 -0.02(-0.27%)
Apr 27, 2016 8.252 8.341 8.009 8.175 24,142 -0.10(-1.25%)
Apr 26, 2016 7.938 8.476 7.938 8.278 124,646 +0.33(+4.18%)
Apr 25, 2016 7.624 7.983 7.624 7.947 50,730 +0.32(+4.24%)
Apr 22, 2016 7.355 7.722 7.355 7.624 42,677 +0.25(+3.41%)
Apr 21, 2016 7.229 7.498 7.229 7.373 39,923 +0.11(+1.48%)
Apr 20, 2016 7.238 7.338 7.238 7.265 23,642 +0.00(+0.00%)
Apr 19, 2016 7.319 7.391 7.184 7.265 47,532 +0.00(+0.00%)
Apr 18, 2016 7.400 7.453 7.184 7.265 50,151 -0.10(-1.34%)
Apr 15, 2016 7.534 7.534 7.211 7.364 44,783 -0.08(-1.08%)
Apr 14, 2016 7.534 7.534 7.444 7.444 15,637 -0.13(-1.66%)
Apr 13, 2016 7.624 7.857 7.498 7.570 46,349 -0.10(-1.29%)
Apr 12, 2016 7.731 7.884 7.624 7.669 18,709 -0.09(-1.10%)
Apr 11, 2016 7.893 8.036 7.731 7.754 23,504 -0.15(-1.87%)
Apr 08, 2016 7.911 8.045 7.660 7.902 43,401 +0.03(+0.34%)
Apr 07, 2016 7.848 7.965 7.722 7.875 39,398 -0.01(-0.11%)
Apr 06, 2016 7.929 8.043 7.642 7.884 47,898 +0.03(+0.34%)
Apr 05, 2016 8.072 8.135 7.758 7.857 25,010 -0.22(-2.77%)
Apr 04, 2016 8.171 8.171 8.072 8.081 36,932 -0.10(-1.21%)
Apr 01, 2016 8.126 8.350 8.126 8.180 53,140 +0.02(+0.22%)
Mar 31, 2016 8.395 8.458 8.099 8.162 31,483 -0.20(-2.36%)
Mar 30, 2016 8.476 8.476 8.234 8.359 46,655 -0.08(-0.96%)
Mar 29, 2016 8.467 8.476 8.347 8.440 35,513 +0.00(+0.00%)
Mar 28, 2016 8.521 8.718 8.395 8.440 30,179 -0.10(-1.16%)
Mar 24, 2016 8.377 8.539 8.539 8.539 22,521 +0.13(+1.60%)
Mar 23, 2016 8.305 8.413 8.305 8.404 14,096 +0.04(+0.54%)
Mar 22, 2016 8.216 8.458 8.216 8.359 13,317 +0.05(+0.65%)
Mar 21, 2016 8.368 8.539 8.287 8.305 47,331 -0.03(-0.32%)
Mar 18, 2016 8.314 8.377 8.270 8.332 55,771 +0.04(+0.43%)
Mar 17, 2016 8.207 8.332 8.164 8.296 30,306 +0.06(+0.76%)
Mar 16, 2016 8.270 8.404 8.189 8.234 40,375 -0.07(-0.86%)
Mar 15, 2016 8.180 8.332 7.911 8.305 58,423 +0.10(+1.20%)
Mar 14, 2016 8.332 8.507 8.153 8.207 53,512 -0.22(-2.56%)
Mar 11, 2016 8.548 8.592 8.216 8.422 42,934 -0.05(-0.63%)
Mar 10, 2016 8.727 8.790 8.440 8.476 46,216 -0.24(-2.78%)
Mar 09, 2016 8.700 8.879 8.552 8.718 71,230 +0.04(+0.52%)
Mar 08, 2016 8.548 8.736 8.467 8.673 35,835 +0.11(+1.26%)
Mar 07, 2016 8.601 8.942 8.350 8.566 48,040 -0.13(-1.44%)
Mar 04, 2016 8.610 8.927 8.367 8.691 68,302 +0.12(+1.36%)
Mar 03, 2016 9.238 9.257 8.494 8.574 146,124 -0.68(-7.36%)
Mar 02, 2016 9.274 9.283 9.113 9.256 66,197 +0.01(+0.10%)
Mar 01, 2016 9.014 9.391 9.014 9.247 104,869 +0.29(+3.20%)
Feb 29, 2016 8.745 9.059 8.736 8.960 111,176 +0.19(+2.15%)
Feb 26, 2016 8.682 8.835 8.557 8.772 46,875 +0.18(+2.09%)
Feb 25, 2016 8.521 8.745 8.216 8.592 76,926 +0.09(+1.05%)
Feb 24, 2016 8.225 8.557 8.168 8.503 91,594 +0.35(+4.29%)
Feb 23, 2016 8.009 8.247 7.929 8.153 99,247 +0.12(+1.45%)
Feb 22, 2016 7.974 8.296 7.812 8.036 166,430 +0.23(+2.99%)
Feb 19, 2016 7.211 7.839 7.211 7.803 133,213 +0.54(+7.41%)
Feb 18, 2016 7.265 7.310 7.184 7.265 61,938 -0.04(-0.49%)
Feb 17, 2016 7.301 7.337 7.175 7.301 69,804 +0.00(+0.00%)
Feb 16, 2016 7.220 7.400 7.202 7.301 50,786 +0.08(+1.12%)
Feb 12, 2016 7.238 7.220 7.220 7.220 73,251 +0.11(+1.51%)
Feb 11, 2016 7.211 7.310 7.095 7.112 43,857 -0.22(-2.94%)
Feb 10, 2016 7.265 7.462 7.220 7.328 40,182 +0.15(+2.12%)
Feb 09, 2016 7.086 7.225 7.005 7.175 71,969 +0.01(+0.13%)
Feb 08, 2016 7.184 7.344 7.112 7.166 55,063 -0.10(-1.36%)
Feb 05, 2016 7.400 7.507 7.229 7.265 43,078 -0.15(-2.06%)
Feb 04, 2016 7.444 7.507 7.373 7.417 19,046 -0.02(-0.24%)
Feb 03, 2016 7.444 7.462 7.359 7.435 22,112 -0.03(-0.36%)
Feb 02, 2016 7.471 7.471 7.385 7.462 20,336 -0.01(-0.12%)
Feb 01, 2016 7.498 7.507 7.355 7.471 30,899 -0.04(-0.48%)
Jan 29, 2016 7.400 7.525 7.238 7.507 46,781 +0.22(+3.08%)
Jan 28, 2016 7.175 7.417 7.098 7.283 24,709 +0.12(+1.63%)
Jan 27, 2016 7.310 7.310 7.073 7.166 27,834 -0.07(-0.99%)
Jan 26, 2016 7.283 7.355 7.214 7.238 27,232 -0.05(-0.74%)
Jan 25, 2016 7.337 7.480 7.184 7.292 29,431 +0.00(+0.00%)
Jan 22, 2016 7.050 7.444 6.951 7.292 73,345 +0.24(+3.44%)
Jan 21, 2016 7.157 7.157 6.861 7.050 63,762 -0.06(-0.88%)
Jan 20, 2016 7.346 7.346 6.843 7.112 110,305 -0.21(-2.82%)
Jan 19, 2016 7.444 7.480 7.229 7.319 101,260 -0.16(-2.16%)
Jan 15, 2016 7.516 7.480 7.480 7.480 108,594 -0.03(-0.36%)
Jan 14, 2016 7.597 7.767 7.355 7.507 80,181 -0.17(-2.22%)
Jan 13, 2016 7.561 7.906 7.534 7.678 96,415 +0.19(+2.52%)
Jan 12, 2016 7.238 7.525 7.175 7.489 66,570 +0.39(+5.56%)
Jan 11, 2016 7.606 8.296 6.852 7.095 246,106 -0.01(-0.13%)
Jan 08, 2016 8.888 9.148 7.032 7.104 220,261 -1.80(-20.24%)
Jan 07, 2016 9.238 9.409 8.799 8.906 121,853 -0.45(-4.79%)
Jan 06, 2016 8.897 9.462 8.654 9.355 177,446 +0.37(+4.09%)
Jan 05, 2016 8.323 8.987 8.323 8.987 100,792 +0.57(+6.71%)
Jan 04, 2016 8.619 8.745 8.296 8.422 45,187 -0.12(-1.37%)
Dec 31, 2015 8.413 8.539 8.539 8.539 68,234 -0.05(-0.63%)
Dec 30, 2015 9.148 9.148 8.207 8.592 157,988 -0.58(-6.35%)
Dec 29, 2015 8.619 9.418 8.521 9.175 277,246 +0.66(+7.80%)
Dec 28, 2015 7.848 8.628 7.848 8.512 231,985 +0.67(+8.58%)
Dec 24, 2015 7.597 7.839 7.839 7.839 83,508 +0.21(+2.70%)
Dec 23, 2015 7.400 7.669 7.400 7.633 121,116 +0.18(+2.41%)
Dec 22, 2015 7.400 7.489 7.364 7.453 60,407 +0.07(+0.97%)
Dec 21, 2015 7.408 7.516 7.283 7.382 85,166 -0.03(-0.36%)
Dec 18, 2015 7.355 7.516 7.349 7.408 92,364 -0.04(-0.48%)
Dec 17, 2015 6.996 7.480 6.996 7.444 69,164 +0.41(+5.87%)
Dec 16, 2015 6.996 7.130 6.889 7.032 61,387 +0.04(+0.51%)
Dec 15, 2015 7.086 7.175 6.915 6.996 42,121 -0.17(-2.38%)
Dec 14, 2015 7.247 7.323 6.888 7.166 85,389 -0.08(-1.11%)
Dec 11, 2015 7.175 7.283 7.086 7.247 59,777 +0.06(+0.87%)
Dec 10, 2015 7.301 7.301 7.068 7.184 57,729 -0.16(-2.20%)
Dec 09, 2015 7.426 7.426 7.211 7.346 75,669 -0.08(-1.09%)
Dec 08, 2015 7.400 7.435 7.346 7.426 45,177 -0.01(-0.12%)
Dec 07, 2015 7.471 7.525 7.283 7.435 53,937 -0.07(-0.96%)
Dec 04, 2015 7.579 7.579 7.453 7.507 40,921 -0.02(-0.24%)
Dec 03, 2015 7.471 7.534 7.462 7.525 34,725 +0.04(+0.60%)
Dec 02, 2015 7.489 7.525 7.382 7.480 35,223 +0.04(+0.60%)
Dec 01, 2015 7.579 7.615 7.391 7.435 51,160 -0.15(-2.01%)
Nov 30, 2015 7.534 7.615 7.501 7.588 101,752 +0.00(+0.00%)
Nov 27, 2015 7.534 7.588 7.444 7.588 46,945 +0.10(+1.32%)
Nov 25, 2015 7.265 7.489 7.489 7.489 78,045 +0.23(+3.21%)
Nov 24, 2015 7.238 7.471 7.175 7.256 35,907 -0.04(-0.61%)
Nov 23, 2015 7.112 7.489 7.086 7.301 74,414 +0.02(+0.25%)
Nov 20, 2015 7.068 7.355 6.987 7.283 41,961 +0.22(+3.18%)
Nov 19, 2015 6.987 7.292 6.852 7.059 68,889 +0.01(+0.13%)
Nov 18, 2015 7.166 7.421 7.028 7.050 123,411 -0.15(-2.12%)
Nov 17, 2015 6.951 7.480 6.808 7.202 105,436 +0.30(+4.29%)
Nov 16, 2015 7.337 7.337 6.817 6.906 124,590 -0.48(-6.55%)
Nov 13, 2015 7.507 7.507 7.364 7.391 34,590 -0.08(-1.08%)
Nov 12, 2015 7.534 7.579 7.319 7.471 54,580 -0.05(-0.72%)
Nov 11, 2015 7.597 7.597 7.411 7.525 70,353 -0.13(-1.76%)
Nov 10, 2015 7.579 7.695 7.498 7.660 43,257 +0.08(+1.07%)
Nov 09, 2015 7.471 7.624 7.471 7.579 44,865 -0.03(-0.35%)
Nov 06, 2015 7.453 7.606 7.234 7.606 137,633 +0.08(+1.07%)
Nov 05, 2015 7.166 7.615 6.754 7.525 184,434 +0.55(+7.84%)
Nov 04, 2015 7.166 7.166 6.718 6.978 172,779 -0.14(-2.02%)
Nov 03, 2015 6.834 7.136 6.745 7.121 111,357 +0.31(+4.61%)
Nov 02, 2015 6.978 6.987 6.727 6.808 128,560 -0.12(-1.68%)
Oct 30, 2015 7.175 7.301 6.745 6.924 236,429 -0.18(-2.53%)
Oct 29, 2015 6.413 7.157 6.254 7.104 190,541 +0.72(+11.24%)
Oct 28, 2015 5.920 6.431 5.920 6.386 90,822 +0.50(+8.54%)
Oct 27, 2015 6.242 6.251 5.677 5.884 113,197 -0.37(-5.88%)
Oct 26, 2015 5.570 6.251 5.561 6.251 155,779 +0.69(+12.42%)
Oct 23, 2015 5.471 5.716 5.471 5.561 128,718 +0.12(+2.23%)
Oct 22, 2015 4.897 5.453 4.897 5.440 142,369 +0.61(+12.73%)
Oct 21, 2015 4.574 5.238 4.368 4.825 312,876 +0.13(+2.87%)
Oct 20, 2015 5.157 5.238 4.183 4.691 147,298 -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.