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 (%)
Aug 31, 2023 5.982 6.896 5.899 6.896 179,562 +0.87(+14.37%)
Aug 30, 2023 5.796 6.185 5.684 6.029 149,223 +0.08(+1.41%)
Aug 29, 2023 5.200 6.933 5.200 5.945 1,940,594 +1.15(+23.88%)
Aug 28, 2023 4.622 4.939 4.622 4.799 100,263 +0.18(+3.83%)
Aug 25, 2023 4.342 4.650 4.342 4.622 20,666 +0.07(+1.43%)
Aug 24, 2023 4.398 4.566 4.286 4.557 32,970 +0.16(+3.60%)
Aug 23, 2023 4.613 4.613 4.184 4.398 115,631 -0.21(-4.65%)
Aug 22, 2023 4.808 4.827 4.575 4.613 17,511 -0.19(-3.88%)
Aug 21, 2023 4.734 4.939 4.491 4.799 46,599 -0.06(-1.15%)
Aug 18, 2023 4.929 5.079 4.696 4.855 87,668 -0.18(-3.52%)
Aug 17, 2023 5.060 5.256 5.004 5.032 41,520 -0.06(-1.10%)
Aug 16, 2023 4.874 5.125 4.804 5.088 42,922 +0.26(+5.41%)
Aug 15, 2023 4.762 4.892 4.659 4.827 22,937 +0.08(+1.77%)
Aug 14, 2023 4.566 4.845 4.552 4.743 42,363 +0.14(+3.04%)
Aug 11, 2023 4.659 4.842 4.529 4.603 43,879 -0.10(-2.18%)
Aug 10, 2023 4.585 4.706 4.585 4.706 10,485 +0.03(+0.60%)
Aug 09, 2023 4.622 4.701 4.529 4.678 8,952 +0.06(+1.21%)
Aug 08, 2023 4.650 4.743 4.613 4.622 10,805 -0.10(-2.17%)
Aug 07, 2023 4.575 4.794 4.547 4.724 60,362 +0.15(+3.26%)
Aug 04, 2023 4.771 4.832 4.575 4.575 23,838 -0.17(-3.54%)
Aug 03, 2023 4.790 4.855 4.696 4.743 17,979 -0.08(-1.74%)
Aug 02, 2023 4.538 4.892 4.538 4.827 40,398 +0.13(+2.78%)
Aug 01, 2023 4.659 4.818 4.622 4.696 33,154 -0.02(-0.40%)
Jul 31, 2023 4.892 4.900 4.613 4.715 32,759 -0.14(-2.88%)
Jul 28, 2023 4.799 4.929 4.743 4.855 15,534 +0.11(+2.36%)
Jul 27, 2023 4.752 4.799 4.710 4.743 12,222 -0.06(-1.17%)
Jul 26, 2023 4.613 4.892 4.613 4.799 20,924 +0.19(+4.04%)
Jul 25, 2023 4.566 4.742 4.561 4.613 18,251 +0.01(+0.20%)
Jul 24, 2023 4.398 4.650 4.344 4.603 20,721 +0.20(+4.44%)
Jul 21, 2023 4.594 4.603 4.389 4.408 18,350 -0.10(-2.27%)
Jul 20, 2023 4.622 4.709 4.501 4.510 27,325 -0.14(-3.01%)
Jul 19, 2023 4.594 4.650 4.524 4.650 23,689 +0.21(+4.61%)
Jul 18, 2023 4.380 4.613 4.346 4.445 16,215 +0.11(+2.58%)
Jul 17, 2023 4.109 4.380 4.109 4.333 24,609 +0.17(+4.03%)
Jul 14, 2023 4.314 4.370 4.109 4.165 41,969 -0.18(-4.08%)
Jul 13, 2023 4.352 4.380 4.212 4.342 18,465 +0.00(+0.00%)
Jul 12, 2023 4.380 4.380 4.202 4.342 15,996 -0.07(-1.69%)
Jul 11, 2023 3.988 4.431 3.932 4.417 30,714 +0.48(+12.32%)
Jul 10, 2023 4.044 4.194 3.914 3.932 22,617 -0.10(-2.43%)
Jul 07, 2023 4.072 4.119 3.914 4.030 7,210 -0.09(-2.15%)
Jul 06, 2023 4.072 4.147 3.998 4.119 11,286 +0.07(+1.84%)
Jul 05, 2023 4.128 4.277 4.044 4.044 25,184 -0.25(-5.86%)
Jul 03, 2023 4.072 4.314 4.072 4.296 14,472 +0.24(+5.98%)
Jun 30, 2023 3.951 4.063 3.914 4.053 22,540 +0.11(+2.84%)
Jun 29, 2023 3.998 4.147 3.932 3.942 36,034 -0.09(-2.31%)
Jun 28, 2023 4.072 4.115 3.988 4.035 23,663 -0.09(-2.26%)
Jun 27, 2023 3.904 4.165 3.895 4.128 20,630 +0.23(+5.98%)
Jun 26, 2023 4.137 4.165 3.895 3.895 32,830 -0.30(-7.11%)
Jun 23, 2023 4.482 4.529 4.175 4.193 51,675 -0.40(-8.72%)
Jun 22, 2023 4.659 4.659 4.445 4.594 38,450 -0.07(-1.40%)
Jun 21, 2023 4.687 4.743 4.622 4.659 10,540 -0.01(-0.30%)
Jun 20, 2023 4.669 4.938 4.641 4.673 68,424 -0.13(-2.62%)
Jun 16, 2023 4.901 5.060 4.750 4.799 46,693 -0.10(-2.09%)
Jun 15, 2023 5.321 5.349 4.836 4.901 62,356 -0.22(-4.36%)
Jun 14, 2023 4.948 5.349 4.925 5.125 48,635 +0.19(+3.77%)
Jun 13, 2023 4.892 4.939 4.790 4.939 34,497 +0.15(+3.11%)
Jun 12, 2023 4.659 4.836 4.641 4.790 43,243 +0.21(+4.68%)
Jun 09, 2023 4.473 4.724 4.445 4.575 26,274 +0.20(+4.47%)
Jun 08, 2023 4.603 5.013 4.380 4.380 116,777 -0.21(-4.67%)
Jun 07, 2023 4.575 4.669 4.566 4.594 52,194 +0.12(+2.71%)
Jun 06, 2023 4.464 4.566 4.464 4.473 29,550 +0.03(+0.63%)
Jun 05, 2023 4.464 4.631 4.203 4.445 45,860 +0.05(+1.06%)
Jun 02, 2023 4.333 4.575 4.305 4.398 34,335 +0.08(+1.94%)
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.