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 (%)
Jul 31, 2018 8.018 8.775 7.929 8.606 203,414 +0.46(+5.69%)
Jul 30, 2018 8.597 8.597 7.519 8.142 471,514 -0.50(-5.77%)
Jul 27, 2018 8.811 8.828 8.472 8.641 130,548 -0.16(-1.82%)
Jul 26, 2018 8.615 9.042 8.524 8.802 268,829 +0.10(+1.13%)
Jul 25, 2018 8.998 9.345 8.526 8.704 294,307 -0.35(-3.84%)
Jul 24, 2018 9.158 9.158 8.909 9.051 111,491 -0.09(-0.97%)
Jul 23, 2018 8.909 9.203 8.819 9.140 181,948 +0.34(+3.85%)
Jul 20, 2018 9.363 9.595 8.739 8.802 500,590 -0.49(-5.27%)
Jul 19, 2018 9.309 9.675 8.909 9.292 313,387 -0.02(-0.19%)
Jul 18, 2018 8.909 9.693 8.891 9.309 397,692 +0.40(+4.50%)
Jul 17, 2018 8.517 8.909 8.517 8.909 259,323 +0.37(+4.38%)
Jul 16, 2018 8.579 9.167 8.160 8.534 660,905 +0.21(+2.57%)
Jul 13, 2018 7.804 8.481 7.617 8.321 436,472 +0.53(+6.87%)
Jul 12, 2018 7.626 7.804 7.439 7.786 124,484 +0.04(+0.58%)
Jul 11, 2018 7.804 7.804 7.430 7.742 118,407 -0.12(-1.47%)
Jul 10, 2018 7.804 7.929 7.483 7.857 184,655 +0.05(+0.68%)
Jul 09, 2018 7.528 7.813 7.171 7.804 389,396 +0.29(+3.79%)
Jul 06, 2018 6.592 7.528 6.583 7.519 524,035 +1.09(+16.90%)
Jul 05, 2018 5.791 6.583 5.706 6.432 320,078 +0.48(+8.08%)
Jul 03, 2018 5.951 5.951 5.951 0 +0.31(+5.53%)
Jul 02, 2018 5.728 5.728 5.345 5.639 131,407 -0.04(-0.63%)
Jun 29, 2018 5.710 6.093 5.470 5.675 189,301 -0.04(-0.70%)
Jun 28, 2018 5.167 5.746 5.033 5.715 275,762 +0.55(+10.60%)
Jun 27, 2018 4.900 5.212 4.900 5.167 240,055 +0.29(+6.03%)
Jun 26, 2018 4.873 4.944 4.828 4.873 208,558 +0.00(+0.00%)
Jun 25, 2018 4.882 4.909 4.830 4.873 26,296 -0.01(-0.18%)
Jun 22, 2018 4.900 4.909 4.828 4.882 43,296 -0.03(-0.54%)
Jun 21, 2018 4.891 4.918 4.882 4.909 54,517 +0.03(+0.55%)
Jun 20, 2018 4.837 4.909 4.820 4.882 41,765 +0.07(+1.48%)
Jun 19, 2018 4.793 4.846 4.775 4.811 20,812 +0.00(+0.00%)
Jun 18, 2018 4.811 4.873 4.767 4.811 37,415 -0.04(-0.74%)
Jun 15, 2018 4.909 4.891 4.846 27,777 -0.04(-0.91%)
Jun 14, 2018 4.882 4.980 4.843 4.891 31,077 +0.00(+0.00%)
Jun 13, 2018 4.873 4.918 4.828 4.891 73,341 +0.02(+0.37%)
Jun 12, 2018 4.793 4.909 4.766 4.873 49,881 +0.11(+2.24%)
Jun 11, 2018 4.641 5.154 4.641 4.766 219,316 +0.12(+2.69%)
Jun 08, 2018 4.632 4.677 4.579 4.641 87,624 +0.02(+0.39%)
Jun 07, 2018 4.677 4.677 4.463 4.624 115,305 -0.01(-0.19%)
Jun 06, 2018 4.383 4.677 4.312 4.632 97,674 +0.28(+6.34%)
Jun 05, 2018 4.285 4.410 4.276 4.356 97,451 +0.09(+2.09%)
Jun 04, 2018 4.276 4.294 4.267 4.267 87,275 -0.00(-0.10%)
Jun 01, 2018 4.267 4.294 4.267 4.272 65,031 +0.00(+0.10%)
May 31, 2018 4.258 4.294 4.249 4.267 45,363 +0.02(+0.42%)
May 30, 2018 4.276 4.294 4.232 4.249 39,215 -0.03(-0.63%)
May 29, 2018 4.276 4.285 4.188 4.276 56,419 +0.00(+0.00%)
May 25, 2018 4.276 4.276 4.276 0 +0.00(+0.00%)
May 24, 2018 4.258 4.294 4.218 4.276 29,555 +0.01(+0.21%)
May 23, 2018 4.285 4.436 4.232 4.267 40,283 -0.02(-0.42%)
May 22, 2018 4.267 4.321 4.267 4.285 43,396 +0.00(+0.00%)
May 21, 2018 4.321 4.321 4.098 4.285 53,866 -0.03(-0.62%)
May 18, 2018 4.178 4.321 4.178 4.312 26,939 +0.08(+1.89%)
May 17, 2018 4.009 4.312 3.973 4.232 57,415 +0.15(+3.71%)
May 16, 2018 4.160 4.223 4.080 4.080 67,748 -0.05(-1.29%)
May 15, 2018 4.232 4.258 4.107 4.134 75,620 -0.10(-2.32%)
May 14, 2018 4.169 4.294 4.169 4.232 35,528 +0.07(+1.71%)
May 11, 2018 4.142 4.232 4.018 4.160 105,214 +0.10(+2.41%)
May 10, 2018 3.742 4.062 3.719 4.062 68,331 +0.50(+14.00%)
May 09, 2018 3.607 3.635 3.555 3.563 36,608 -0.03(-0.74%)
May 08, 2018 3.510 3.732 3.444 3.590 41,605 +0.11(+3.07%)
May 07, 2018 3.421 3.555 3.394 3.483 22,278 +0.04(+1.30%)
May 04, 2018 3.458 3.491 3.323 3.439 9,135 +0.02(+0.52%)
May 03, 2018 3.510 3.555 3.394 3.421 13,644 -0.09(-2.54%)
May 02, 2018 3.323 3.555 3.323 3.510 11,440 +0.19(+5.63%)
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.