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 (%)
Dec 31, 2021 5.633 5.705 5.597 5.660 54,979 +0.00(+0.00%)
Dec 30, 2021 5.651 5.776 5.606 5.660 49,821 +0.01(+0.16%)
Dec 29, 2021 5.687 5.750 5.597 5.651 28,020 +0.00(+0.00%)
Dec 28, 2021 5.785 5.794 5.641 5.651 55,774 -0.15(-2.62%)
Dec 27, 2021 5.920 6.027 5.776 5.803 33,979 -0.06(-1.07%)
Dec 23, 2021 5.947 5.947 5.839 5.866 22,303 -0.03(-0.46%)
Dec 22, 2021 6.018 6.018 5.866 5.893 23,811 -0.13(-2.08%)
Dec 21, 2021 5.929 6.076 5.848 6.018 24,947 +0.06(+1.05%)
Dec 20, 2021 6.081 6.153 5.845 5.956 35,360 -0.21(-3.34%)
Dec 17, 2021 6.099 6.170 5.911 6.162 59,108 +0.01(+0.15%)
Dec 16, 2021 5.973 6.296 5.973 6.153 33,326 +0.15(+2.54%)
Dec 15, 2021 5.938 6.092 5.821 6.000 39,718 +0.05(+0.90%)
Dec 14, 2021 6.188 6.332 5.893 5.947 110,500 -0.30(-4.73%)
Dec 13, 2021 5.938 6.314 5.938 6.242 67,056 +0.32(+5.45%)
Dec 10, 2021 5.991 6.033 5.884 5.920 34,249 -0.06(-1.05%)
Dec 09, 2021 5.821 6.090 5.767 5.982 62,075 +0.11(+1.83%)
Dec 08, 2021 5.902 6.036 5.767 5.875 52,833 -0.04(-0.61%)
Dec 07, 2021 5.785 6.126 5.750 5.911 55,509 +0.15(+2.64%)
Dec 06, 2021 5.517 5.884 5.517 5.759 43,194 +0.25(+4.55%)
Dec 03, 2021 5.750 5.794 5.463 5.508 66,548 -0.29(-4.95%)
Dec 02, 2021 5.911 5.911 5.759 5.794 62,039 -0.10(-1.67%)
Dec 01, 2021 5.866 5.991 5.840 5.893 41,519 +0.13(+2.33%)
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%)
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.