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 (%)
Nov 30, 2020 10.14 10.14 9.498 9.534 123,355 -0.65(-6.43%)
Nov 27, 2020 10.08 10.24 9.978 10.19 27,984 +0.18(+1.79%)
Nov 25, 2020 10.02 10.17 9.749 10.01 59,872 -0.01(-0.09%)
Nov 24, 2020 9.884 10.31 9.696 10.02 250,804 +0.16(+1.64%)
Nov 23, 2020 9.956 10.02 9.256 9.857 115,115 +0.01(+0.09%)
Nov 20, 2020 9.866 9.920 9.687 9.848 79,383 -0.07(-0.72%)
Nov 19, 2020 10.03 10.17 9.866 9.920 57,830 -0.08(-0.81%)
Nov 18, 2020 10.10 10.31 9.911 10.00 94,284 -0.12(-1.15%)
Nov 17, 2020 9.499 10.26 9.499 10.12 70,085 +0.23(+2.36%)
Nov 16, 2020 10.01 10.23 9.803 9.884 90,332 -0.11(-1.08%)
Nov 13, 2020 10.01 10.16 9.687 9.992 67,676 -0.01(-0.09%)
Nov 12, 2020 10.01 10.19 9.696 10.00 54,385 -0.01(-0.09%)
Nov 11, 2020 9.758 10.31 9.758 10.01 137,983 +0.24(+2.48%)
Nov 10, 2020 10.07 10.66 9.731 9.767 95,599 -0.21(-2.07%)
Nov 09, 2020 9.956 10.75 9.678 9.974 98,433 +0.30(+3.06%)
Nov 06, 2020 9.812 9.929 9.427 9.678 97,111 -0.13(-1.37%)
Nov 05, 2020 9.651 10.09 9.579 9.812 164,812 +0.18(+1.86%)
Nov 04, 2020 10.22 10.22 9.534 9.633 138,652 -0.51(-5.04%)
Nov 03, 2020 10.27 10.44 9.911 10.14 47,687 +0.01(+0.09%)
Nov 02, 2020 9.938 10.15 9.705 10.14 58,943 +0.22(+2.26%)
Oct 30, 2020 10.14 10.27 9.745 9.911 48,611 -0.33(-3.24%)
Oct 29, 2020 10.13 10.35 9.907 10.24 64,694 +0.05(+0.53%)
Oct 28, 2020 10.46 10.46 10.07 10.19 39,395 -0.35(-3.32%)
Oct 27, 2020 10.57 10.68 10.41 10.54 37,321 -0.04(-0.34%)
Oct 26, 2020 10.61 10.65 10.31 10.57 49,017 -0.02(-0.17%)
Oct 23, 2020 10.76 10.92 10.58 10.59 49,391 -0.05(-0.51%)
Oct 22, 2020 10.80 11.05 10.63 10.65 47,291 -0.15(-1.41%)
Oct 21, 2020 10.74 10.89 10.49 10.80 78,455 -0.02(-0.17%)
Oct 20, 2020 11.64 11.64 10.70 10.82 113,371 -0.74(-6.44%)
Oct 19, 2020 11.91 11.97 11.53 11.56 33,934 -0.24(-2.05%)
Oct 16, 2020 11.91 11.96 11.67 11.80 311,513 -0.22(-1.79%)
Oct 15, 2020 11.75 12.26 11.70 12.02 54,890 +0.16(+1.36%)
Oct 14, 2020 12.01 12.14 11.81 11.86 147,426 -0.16(-1.34%)
Oct 13, 2020 11.68 12.08 11.68 12.02 63,043 +0.21(+1.75%)
Oct 12, 2020 11.78 11.91 11.73 11.81 35,530 +0.04(+0.30%)
Oct 09, 2020 11.56 11.83 11.56 11.78 37,684 +0.28(+2.42%)
Oct 08, 2020 11.16 11.62 11.08 11.50 39,589 +0.30(+2.72%)
Oct 07, 2020 10.91 11.26 10.90 11.19 39,267 +0.29(+2.63%)
Oct 06, 2020 11.00 11.16 10.90 10.91 58,565 -0.01(-0.08%)
Oct 05, 2020 10.61 10.95 10.61 10.92 52,019 +0.37(+3.49%)
Oct 02, 2020 10.57 10.69 10.45 10.55 45,043 -0.08(-0.76%)
Oct 01, 2020 10.78 10.89 10.27 10.63 80,475 -0.20(-1.82%)
Sep 30, 2020 10.99 11.17 10.82 10.83 32,358 -0.15(-1.39%)
Sep 29, 2020 11.17 11.18 10.72 10.98 56,143 -0.17(-1.53%)
Sep 28, 2020 11.18 11.35 10.92 11.15 57,485 +0.01(+0.08%)
Sep 25, 2020 11.21 11.34 11.10 11.14 40,918 -0.12(-1.04%)
Sep 24, 2020 11.43 11.48 11.03 11.26 57,713 -0.17(-1.49%)
Sep 23, 2020 11.76 11.79 11.36 11.43 50,692 -0.31(-2.67%)
Sep 22, 2020 11.53 11.80 11.23 11.74 60,398 +0.25(+2.19%)
Sep 21, 2020 11.85 12.40 11.39 11.49 79,517 -0.51(-4.26%)
Sep 18, 2020 11.89 12.14 11.72 12.00 89,641 +0.20(+1.67%)
Sep 17, 2020 11.69 11.92 11.57 11.80 55,629 +0.09(+0.76%)
Sep 16, 2020 12.32 12.32 11.63 11.71 78,765 -0.54(-4.39%)
Sep 15, 2020 12.99 12.99 12.21 12.25 38,314 -0.62(-4.81%)
Sep 14, 2020 12.82 12.95 12.71 12.87 96,873 +0.20(+1.56%)
Sep 11, 2020 12.65 13.11 12.62 12.67 99,563 +0.05(+0.43%)
Sep 10, 2020 12.24 12.68 12.13 12.62 70,865 +0.37(+3.00%)
Sep 09, 2020 12.11 12.43 12.11 12.25 107,192 -0.44(-3.46%)
Sep 08, 2020 13.08 13.08 12.54 12.69 84,175 -0.49(-3.74%)
Sep 04, 2020 13.42 13.42 12.89 13.18 67,453 -0.16(-1.21%)
Sep 03, 2020 13.58 13.62 13.30 13.35 153,302 -0.23(-1.72%)
Sep 02, 2020 13.68 14.09 13.52 13.58 131,421 -0.15(-1.11%)
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.