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

Lifevantage Cp (NQ: LFVN )

7.730 UNCHANGED
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, 2021 5.875 6.027 5.633 5.759 60,975 -0.15(-2.58%)
Nov 29, 2021 6.090 6.296 5.911 5.911 160,110 -0.13(-2.22%)
Nov 26, 2021 6.305 6.332 6.045 6.045 46,008 -0.31(-4.93%)
Nov 24, 2021 6.466 6.573 6.332 6.359 42,798 -0.14(-2.20%)
Nov 23, 2021 6.717 6.797 6.493 6.502 40,376 -0.17(-2.55%)
Nov 22, 2021 6.654 6.806 6.624 6.672 36,956 +0.05(+0.81%)
Nov 19, 2021 6.663 6.697 6.618 6.618 130,639 -0.10(-1.47%)
Nov 18, 2021 6.842 6.788 6.705 6.717 41,266 -0.16(-2.34%)
Nov 17, 2021 6.502 6.896 6.493 6.878 66,204 +0.36(+5.49%)
Nov 16, 2021 6.394 6.717 6.305 6.520 56,010 +0.11(+1.68%)
Nov 15, 2021 6.403 6.556 6.269 6.412 45,752 +0.01(+0.14%)
Nov 12, 2021 6.403 6.560 6.403 6.403 49,827 -0.08(-1.24%)
Nov 11, 2021 6.215 6.493 6.148 6.484 73,263 +0.27(+4.32%)
Nov 10, 2021 5.965 6.242 6.215 57,571 +0.21(+3.43%)
Nov 09, 2021 5.920 6.090 5.920 6.009 44,216 +0.10(+1.67%)
Nov 08, 2021 5.902 6.027 5.767 5.911 60,016 -0.04(-0.60%)
Nov 05, 2021 6.090 6.117 5.821 5.947 75,111 -0.12(-1.92%)
Nov 04, 2021 6.108 6.160 6.054 6.063 47,694 -0.04(-0.66%)
Nov 03, 2021 6.135 6.179 6.054 6.103 38,949 -0.08(-1.23%)
Nov 02, 2021 6.090 6.206 6.054 6.179 31,065 +0.11(+1.77%)
Nov 01, 2021 6.108 6.224 6.054 6.072 44,491 -0.06(-1.02%)
Oct 29, 2021 6.054 6.179 5.947 6.135 30,313 +0.11(+1.78%)
Oct 28, 2021 5.821 6.063 5.714 6.027 79,231 +0.22(+3.86%)
Oct 27, 2021 6.063 6.170 5.767 5.803 106,543 -0.29(-4.71%)
Oct 26, 2021 6.108 6.090 28,347 +0.04(+0.59%)
Oct 25, 2021 6.081 6.170 6.045 6.054 42,694 -0.04(-0.59%)
Oct 22, 2021 6.108 6.236 6.045 6.090 37,002 -0.03(-0.44%)
Oct 21, 2021 6.206 6.314 6.090 6.117 34,756 -0.07(-1.16%)
Oct 20, 2021 6.188 6.293 6.081 6.188 44,829 +0.01(+0.14%)
Oct 19, 2021 6.099 6.247 6.045 6.179 33,059 +0.13(+2.07%)
Oct 18, 2021 6.063 6.108 6.045 6.054 62,328 -0.05(-0.88%)
Oct 15, 2021 6.251 6.323 6.072 6.108 51,877 -0.15(-2.43%)
Oct 14, 2021 6.350 6.439 6.251 6.260 47,464 +0.00(+0.00%)
Oct 13, 2021 6.368 6.403 6.188 6.260 36,271 -0.13(-2.10%)
Oct 12, 2021 6.493 6.529 6.224 6.394 55,870 -0.06(-0.97%)
Oct 11, 2021 6.144 6.511 6.144 6.457 68,896 +0.31(+5.10%)
Oct 08, 2021 6.090 6.224 6.081 6.144 41,593 +0.06(+1.03%)
Oct 07, 2021 6.179 6.179 6.081 6.081 39,677 -0.07(-1.16%)
Oct 06, 2021 6.117 6.153 6.072 6.153 50,174 -0.03(-0.43%)
Oct 05, 2021 6.135 6.224 6.072 6.179 67,008 +0.06(+1.04%)
Oct 04, 2021 6.090 6.188 6.063 6.116 53,936 +0.03(+0.43%)
Oct 01, 2021 6.054 6.172 6.036 6.090 51,922 +0.03(+0.44%)
Sep 30, 2021 6.206 6.206 6.018 6.063 57,689 -0.13(-2.17%)
Sep 29, 2021 6.305 6.358 6.197 6.197 15,841 -0.08(-1.28%)
Sep 28, 2021 6.278 6.341 6.194 6.278 40,750 -0.01(-0.14%)
Sep 27, 2021 6.233 6.421 6.197 6.287 54,567 +0.11(+1.74%)
Sep 24, 2021 6.117 6.314 6.117 6.179 58,640 -0.17(-2.68%)
Sep 23, 2021 6.269 6.394 6.269 6.350 61,290 +0.13(+2.16%)
Sep 22, 2021 6.179 6.314 6.135 6.215 68,087 +0.07(+1.17%)
Sep 21, 2021 6.170 6.242 6.000 6.144 33,639 +0.04(+0.73%)
Sep 20, 2021 6.188 6.224 6.036 6.099 55,663 -0.11(-1.73%)
Sep 17, 2021 6.332 6.332 6.197 6.206 95,685 -0.13(-1.98%)
Sep 16, 2021 6.412 6.412 6.179 6.332 56,514 -0.07(-1.12%)
Sep 15, 2021 6.547 6.582 6.332 6.403 62,465 -0.17(-2.59%)
Sep 14, 2021 6.815 6.959 6.538 6.573 65,856 -0.24(-3.55%)
Sep 13, 2021 6.797 6.950 6.771 6.815 58,876 +0.04(+0.66%)
Sep 10, 2021 6.726 6.895 6.627 6.771 69,912 +0.04(+0.67%)
Sep 09, 2021 6.762 7.048 6.681 6.726 63,933 -0.07(-1.05%)
Sep 08, 2021 6.869 6.985 6.757 6.797 66,246 -0.12(-1.68%)
Sep 07, 2021 6.896 7.057 6.878 6.914 57,494 +0.02(+0.26%)
Sep 03, 2021 6.896 7.057 6.851 6.896 43,203 +0.04(+0.52%)
Sep 02, 2021 6.887 7.156 6.806 6.860 64,952 -0.04(-0.65%)
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.