Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifevantage Cp (NQ: LFVN )

7.730 +0.200 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
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%)
Jan 03, 2022 5.785 5.991 5.704 5.991 60,369 +0.32(+5.70%)
Dec 31, 2021 5.642 5.713 5.606 5.668 54,897 +0.00(+0.00%)
Dec 30, 2021 5.660 5.785 5.615 5.668 49,747 +0.01(+0.16%)
Dec 29, 2021 5.695 5.758 5.606 5.660 27,978 +0.00(+0.00%)
Dec 28, 2021 5.794 5.803 5.650 5.660 55,691 -0.15(-2.62%)
Dec 27, 2021 5.929 6.036 5.785 5.812 33,928 -0.06(-1.07%)
Dec 23, 2021 5.955 5.955 5.848 5.875 22,269 -0.03(-0.46%)
Dec 22, 2021 6.027 6.027 5.875 5.902 23,776 -0.13(-2.08%)
Dec 21, 2021 5.938 6.086 5.857 6.027 24,909 +0.06(+1.05%)
Dec 20, 2021 6.090 6.162 5.854 5.964 35,307 -0.21(-3.34%)
Dec 17, 2021 6.108 6.180 5.920 6.171 59,020 +0.01(+0.15%)
Dec 16, 2021 5.982 6.305 5.982 6.162 33,276 +0.15(+2.54%)
Dec 15, 2021 5.947 6.101 5.830 6.009 39,659 +0.05(+0.90%)
Dec 14, 2021 6.198 6.341 5.902 5.955 110,335 -0.30(-4.73%)
Dec 13, 2021 5.947 6.323 5.947 6.251 66,956 +0.32(+5.45%)
Dec 10, 2021 6.000 6.042 5.893 5.929 34,198 -0.06(-1.05%)
Dec 09, 2021 5.830 6.099 5.776 5.991 61,982 +0.11(+1.83%)
Dec 08, 2021 5.911 6.045 5.776 5.884 52,754 -0.04(-0.61%)
Dec 07, 2021 5.794 6.135 5.758 5.920 55,426 +0.15(+2.64%)
Dec 06, 2021 5.525 5.893 5.525 5.767 43,130 +0.25(+4.55%)
Dec 03, 2021 5.758 5.803 5.471 5.516 66,449 -0.29(-4.95%)
Dec 02, 2021 5.920 5.920 5.767 5.803 61,947 -0.10(-1.67%)
Dec 01, 2021 5.875 6.000 5.849 5.902 41,457 +0.13(+2.33%)
Nov 30, 2021 5.884 6.036 5.642 5.767 60,884 -0.15(-2.58%)
Nov 29, 2021 6.099 6.305 5.920 5.920 159,870 -0.13(-2.22%)
Nov 26, 2021 6.314 6.341 6.054 6.054 45,939 -0.31(-4.93%)
Nov 24, 2021 6.476 6.583 6.341 6.368 42,734 -0.14(-2.20%)
Nov 23, 2021 6.727 6.808 6.503 6.512 40,316 -0.17(-2.55%)
Nov 22, 2021 6.664 6.817 6.634 6.682 36,901 +0.05(+0.81%)
Nov 19, 2021 6.673 6.707 6.628 6.628 130,444 -0.10(-1.47%)
Nov 18, 2021 6.852 6.799 6.715 6.727 41,204 -0.16(-2.34%)
Nov 17, 2021 6.512 6.906 6.503 6.888 66,105 +0.36(+5.49%)
Nov 16, 2021 6.404 6.727 6.314 6.530 55,926 +0.11(+1.68%)
Nov 15, 2021 6.413 6.565 6.278 6.422 45,684 +0.01(+0.14%)
Nov 12, 2021 6.413 6.570 6.412 6.413 49,753 -0.08(-1.24%)
Nov 11, 2021 6.225 6.503 6.157 6.494 73,154 +0.27(+4.32%)
Nov 10, 2021 5.973 6.251 6.225 57,485 +0.21(+3.43%)
Nov 09, 2021 5.929 6.099 5.929 6.018 44,150 +0.10(+1.67%)
Nov 08, 2021 5.911 6.036 5.776 5.920 59,926 -0.04(-0.60%)
Nov 05, 2021 6.099 6.126 5.830 5.955 74,999 -0.12(-1.92%)
Nov 04, 2021 6.117 6.169 6.063 6.072 47,623 -0.04(-0.66%)
Nov 03, 2021 6.144 6.189 6.063 6.112 38,891 -0.08(-1.23%)
Nov 02, 2021 6.099 6.216 6.063 6.189 31,018 +0.11(+1.77%)
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.