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 (%)
Feb 29, 2016 8.745 9.059 8.736 8.960 111,176 +0.19(+2.15%)
Feb 26, 2016 8.682 8.835 8.557 8.772 46,875 +0.18(+2.09%)
Feb 25, 2016 8.521 8.745 8.216 8.592 76,926 +0.09(+1.05%)
Feb 24, 2016 8.225 8.557 8.168 8.503 91,594 +0.35(+4.29%)
Feb 23, 2016 8.009 8.247 7.929 8.153 99,247 +0.12(+1.45%)
Feb 22, 2016 7.974 8.296 7.812 8.036 166,430 +0.23(+2.99%)
Feb 19, 2016 7.211 7.839 7.211 7.803 133,213 +0.54(+7.41%)
Feb 18, 2016 7.265 7.310 7.184 7.265 61,938 -0.04(-0.49%)
Feb 17, 2016 7.301 7.337 7.175 7.301 69,804 +0.00(+0.00%)
Feb 16, 2016 7.220 7.400 7.202 7.301 50,786 +0.08(+1.12%)
Feb 12, 2016 7.238 7.220 7.220 7.220 73,251 +0.11(+1.51%)
Feb 11, 2016 7.211 7.310 7.095 7.112 43,857 -0.22(-2.94%)
Feb 10, 2016 7.265 7.462 7.220 7.328 40,182 +0.15(+2.12%)
Feb 09, 2016 7.086 7.225 7.005 7.175 71,969 +0.01(+0.13%)
Feb 08, 2016 7.184 7.344 7.112 7.166 55,063 -0.10(-1.36%)
Feb 05, 2016 7.400 7.507 7.229 7.265 43,078 -0.15(-2.06%)
Feb 04, 2016 7.444 7.507 7.373 7.417 19,046 -0.02(-0.24%)
Feb 03, 2016 7.444 7.462 7.359 7.435 22,112 -0.03(-0.36%)
Feb 02, 2016 7.471 7.471 7.385 7.462 20,336 -0.01(-0.12%)
Feb 01, 2016 7.498 7.507 7.355 7.471 30,899 -0.04(-0.48%)
Jan 29, 2016 7.400 7.525 7.238 7.507 46,781 +0.22(+3.08%)
Jan 28, 2016 7.175 7.417 7.098 7.283 24,709 +0.12(+1.63%)
Jan 27, 2016 7.310 7.310 7.073 7.166 27,834 -0.07(-0.99%)
Jan 26, 2016 7.283 7.355 7.214 7.238 27,232 -0.05(-0.74%)
Jan 25, 2016 7.337 7.480 7.184 7.292 29,431 +0.00(+0.00%)
Jan 22, 2016 7.050 7.444 6.951 7.292 73,345 +0.24(+3.44%)
Jan 21, 2016 7.157 7.157 6.861 7.050 63,762 -0.06(-0.88%)
Jan 20, 2016 7.346 7.346 6.843 7.112 110,305 -0.21(-2.82%)
Jan 19, 2016 7.444 7.480 7.229 7.319 101,260 -0.16(-2.16%)
Jan 15, 2016 7.516 7.480 7.480 7.480 108,594 -0.03(-0.36%)
Jan 14, 2016 7.597 7.767 7.355 7.507 80,181 -0.17(-2.22%)
Jan 13, 2016 7.561 7.906 7.534 7.678 96,415 +0.19(+2.52%)
Jan 12, 2016 7.238 7.525 7.175 7.489 66,570 +0.39(+5.56%)
Jan 11, 2016 7.606 8.296 6.852 7.095 246,106 -0.01(-0.13%)
Jan 08, 2016 8.888 9.148 7.032 7.104 220,261 -1.80(-20.24%)
Jan 07, 2016 9.238 9.409 8.799 8.906 121,853 -0.45(-4.79%)
Jan 06, 2016 8.897 9.462 8.654 9.355 177,446 +0.37(+4.09%)
Jan 05, 2016 8.323 8.987 8.323 8.987 100,792 +0.57(+6.71%)
Jan 04, 2016 8.619 8.745 8.296 8.422 45,187 -0.12(-1.37%)
Dec 31, 2015 8.413 8.539 8.539 8.539 68,234 -0.05(-0.63%)
Dec 30, 2015 9.148 9.148 8.207 8.592 157,988 -0.58(-6.35%)
Dec 29, 2015 8.619 9.418 8.521 9.175 277,246 +0.66(+7.80%)
Dec 28, 2015 7.848 8.628 7.848 8.512 231,985 +0.67(+8.58%)
Dec 24, 2015 7.597 7.839 7.839 7.839 83,508 +0.21(+2.70%)
Dec 23, 2015 7.400 7.669 7.400 7.633 121,116 +0.18(+2.41%)
Dec 22, 2015 7.400 7.489 7.364 7.453 60,407 +0.07(+0.97%)
Dec 21, 2015 7.408 7.516 7.283 7.382 85,166 -0.03(-0.36%)
Dec 18, 2015 7.355 7.516 7.349 7.408 92,364 -0.04(-0.48%)
Dec 17, 2015 6.996 7.480 6.996 7.444 69,164 +0.41(+5.87%)
Dec 16, 2015 6.996 7.130 6.889 7.032 61,387 +0.04(+0.51%)
Dec 15, 2015 7.086 7.175 6.915 6.996 42,121 -0.17(-2.38%)
Dec 14, 2015 7.247 7.323 6.888 7.166 85,389 -0.08(-1.11%)
Dec 11, 2015 7.175 7.283 7.086 7.247 59,777 +0.06(+0.87%)
Dec 10, 2015 7.301 7.301 7.068 7.184 57,729 -0.16(-2.20%)
Dec 09, 2015 7.426 7.426 7.211 7.346 75,669 -0.08(-1.09%)
Dec 08, 2015 7.400 7.435 7.346 7.426 45,177 -0.01(-0.12%)
Dec 07, 2015 7.471 7.525 7.283 7.435 53,937 -0.07(-0.96%)
Dec 04, 2015 7.579 7.579 7.453 7.507 40,921 -0.02(-0.24%)
Dec 03, 2015 7.471 7.534 7.462 7.525 34,725 +0.04(+0.60%)
Dec 02, 2015 7.489 7.525 7.382 7.480 35,223 +0.04(+0.60%)
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.