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

Lifevantage Cp (NQ: LFVN )

7.530 +0.170 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 29, 2018 5.749 6.135 5.507 5.713 188,024 -0.04(-0.70%)
Jun 28, 2018 5.202 5.785 5.068 5.754 273,901 +0.55(+10.60%)
Jun 27, 2018 4.933 5.247 4.933 5.202 238,435 +0.30(+6.03%)
Jun 26, 2018 4.906 4.978 4.861 4.906 207,151 +0.00(+0.00%)
Jun 25, 2018 4.915 4.942 4.863 4.906 26,118 -0.01(-0.18%)
Jun 22, 2018 4.933 4.942 4.861 4.915 43,004 -0.03(-0.54%)
Jun 21, 2018 4.924 4.951 4.915 4.942 54,149 +0.03(+0.55%)
Jun 20, 2018 4.870 4.942 4.852 4.915 41,483 +0.07(+1.48%)
Jun 19, 2018 4.825 4.879 4.807 4.843 20,672 +0.00(+0.00%)
Jun 18, 2018 4.843 4.906 4.800 4.843 37,163 -0.04(-0.74%)
Jun 15, 2018 4.942 4.924 4.879 27,590 -0.04(-0.91%)
Jun 14, 2018 4.915 5.014 4.876 4.924 30,868 +0.00(+0.00%)
Jun 13, 2018 4.906 4.951 4.861 4.924 72,846 +0.02(+0.37%)
Jun 12, 2018 4.825 4.942 4.798 4.906 49,544 +0.11(+2.24%)
Jun 11, 2018 4.673 5.189 4.673 4.798 217,836 +0.13(+2.69%)
Jun 08, 2018 4.664 4.709 4.610 4.673 87,033 +0.02(+0.39%)
Jun 07, 2018 4.709 4.709 4.494 4.655 114,527 -0.01(-0.19%)
Jun 06, 2018 4.413 4.709 4.341 4.664 97,015 +0.28(+6.34%)
Jun 05, 2018 4.314 4.440 4.305 4.386 96,793 +0.09(+2.09%)
Jun 04, 2018 4.305 4.323 4.296 4.296 86,686 -0.00(-0.10%)
Jun 01, 2018 4.296 4.323 4.296 4.301 64,592 +0.00(+0.10%)
May 31, 2018 4.287 4.323 4.278 4.296 45,056 +0.02(+0.42%)
May 30, 2018 4.305 4.323 4.260 4.278 38,950 -0.03(-0.63%)
May 29, 2018 4.305 4.314 4.216 4.305 56,039 +0.00(+0.00%)
May 25, 2018 4.305 4.305 4.305 0 +0.00(+0.00%)
May 24, 2018 4.287 4.323 4.247 4.305 29,356 +0.01(+0.21%)
May 23, 2018 4.314 4.467 4.260 4.296 40,011 -0.02(-0.42%)
May 22, 2018 4.296 4.350 4.296 4.314 43,103 +0.00(+0.00%)
May 21, 2018 4.350 4.350 4.126 4.314 53,502 -0.03(-0.62%)
May 18, 2018 4.207 4.350 4.207 4.341 26,757 +0.08(+1.89%)
May 17, 2018 4.036 4.341 4.000 4.260 57,027 +0.15(+3.71%)
May 16, 2018 4.189 4.251 4.108 4.108 67,290 -0.05(-1.29%)
May 15, 2018 4.260 4.287 4.135 4.162 75,110 -0.10(-2.32%)
May 14, 2018 4.198 4.323 4.198 4.260 35,288 +0.07(+1.71%)
May 11, 2018 4.171 4.260 4.045 4.189 104,504 +0.10(+2.41%)
May 10, 2018 3.767 4.090 3.745 4.090 67,870 +0.50(+14.00%)
May 09, 2018 3.632 3.659 3.579 3.588 36,361 -0.03(-0.74%)
May 08, 2018 3.534 3.757 3.467 3.615 41,325 +0.11(+3.07%)
May 07, 2018 3.444 3.579 3.417 3.507 22,128 +0.04(+1.30%)
May 04, 2018 3.481 3.515 3.345 3.462 9,073 +0.02(+0.52%)
May 03, 2018 3.534 3.579 3.417 3.444 13,552 -0.09(-2.54%)
May 02, 2018 3.345 3.579 3.345 3.534 11,363 +0.19(+5.63%)
May 01, 2018 3.372 3.425 3.319 3.345 19,113 -0.05(-1.58%)
Apr 30, 2018 3.498 3.498 3.390 3.399 13,985 -0.10(-2.82%)
Apr 27, 2018 3.363 3.498 3.363 3.498 10,780 +0.14(+4.28%)
Apr 26, 2018 3.408 3.480 3.301 3.354 9,788 -0.10(-2.86%)
Apr 25, 2018 3.426 3.489 3.319 3.453 19,318 +0.02(+0.52%)
Apr 24, 2018 3.435 3.453 3.337 3.435 11,635 +0.04(+1.06%)
Apr 23, 2018 3.453 3.498 3.399 3.399 13,771 -0.06(-1.81%)
Apr 20, 2018 3.444 3.480 3.345 3.462 17,037 +0.02(+0.65%)
Apr 19, 2018 3.480 3.489 3.381 3.440 20,643 -0.04(-1.16%)
Apr 18, 2018 3.516 3.570 3.409 3.480 43,504 -0.03(-0.77%)
Apr 17, 2018 3.444 3.543 3.444 3.507 14,142 +0.07(+2.09%)
Apr 16, 2018 3.579 3.579 3.427 3.435 10,189 -0.15(-4.25%)
Apr 13, 2018 3.543 3.588 3.462 3.588 23,315 +0.14(+4.17%)
Apr 12, 2018 3.444 3.498 3.444 3.444 13,989 -0.04(-1.29%)
Apr 11, 2018 3.471 3.498 3.426 3.489 15,660 +0.04(+1.30%)
Apr 10, 2018 3.453 3.498 3.359 3.444 29,476 +0.04(+1.32%)
Apr 09, 2018 3.202 3.415 3.202 3.399 28,798 +0.19(+5.87%)
Apr 06, 2018 3.094 3.229 3.094 3.211 40,989 +0.13(+4.37%)
Apr 05, 2018 3.023 3.139 3.023 3.076 22,642 +0.07(+2.39%)
Apr 04, 2018 2.915 3.076 2.871 3.005 74,996 +0.00(+0.00%)
Apr 03, 2018 3.139 3.247 3.005 3.005 52,773 -0.21(-6.42%)
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.