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 (%)
Jun 28, 2019 10.63 11.88 10.59 11.64 2,158,520 +1.06(+10.00%)
Jun 27, 2019 10.29 10.62 10.23 10.58 94,177 +0.39(+3.78%)
Jun 26, 2019 10.22 10.35 10.02 10.20 77,116 +0.06(+0.62%)
Jun 25, 2019 10.32 10.35 9.902 10.14 181,332 -0.08(-0.79%)
Jun 24, 2019 10.31 10.38 10.02 10.22 85,433 -0.04(-0.44%)
Jun 21, 2019 10.40 10.68 10.23 10.26 49,057 -0.23(-2.22%)
Jun 20, 2019 10.90 11.00 10.40 10.49 50,377 -0.40(-3.70%)
Jun 19, 2019 11.04 11.05 10.82 10.90 71,652 -0.15(-1.38%)
Jun 18, 2019 10.74 11.14 10.67 11.05 99,339 +0.28(+2.58%)
Jun 17, 2019 10.85 10.90 10.61 10.77 64,676 -0.02(-0.17%)
Jun 14, 2019 10.60 10.96 10.44 10.79 88,972 +0.16(+1.52%)
Jun 13, 2019 10.48 10.90 10.31 10.63 105,324 +0.16(+1.54%)
Jun 12, 2019 10.10 10.72 9.642 10.47 133,628 +0.36(+3.55%)
Jun 11, 2019 9.570 10.44 9.570 10.11 126,603 +0.53(+5.52%)
Jun 10, 2019 10.21 10.39 9.543 9.579 124,900 -0.75(-7.29%)
Jun 07, 2019 10.13 10.48 10.13 10.33 92,985 +0.20(+1.95%)
Jun 06, 2019 10.17 10.31 10.05 10.14 50,042 -0.04(-0.44%)
Jun 05, 2019 10.40 10.64 10.15 10.18 97,121 -0.16(-1.56%)
Jun 04, 2019 10.14 10.36 10.05 10.34 82,958 +0.26(+2.58%)
Jun 03, 2019 10.01 10.24 9.920 10.08 110,259 +0.02(+0.18%)
May 31, 2019 9.983 10.14 9.723 10.06 132,120 -0.04(-0.36%)
May 30, 2019 9.911 10.21 9.911 10.10 79,394 +0.19(+1.90%)
May 29, 2019 9.875 9.982 9.545 9.911 99,789 -0.03(-0.27%)
May 28, 2019 10.00 10.11 9.875 9.938 78,653 -0.12(-1.16%)
May 24, 2019 9.974 10.08 9.902 10.05 48,611 +0.08(+0.81%)
May 23, 2019 10.05 10.15 9.911 9.974 79,578 -0.15(-1.51%)
May 22, 2019 10.22 10.40 10.11 10.13 64,777 -0.11(-1.05%)
May 21, 2019 10.33 10.49 10.14 10.23 96,249 -0.04(-0.44%)
May 20, 2019 10.28 10.33 10.07 10.28 68,549 -0.04(-0.35%)
May 17, 2019 10.40 10.56 10.16 10.31 82,951 -0.16(-1.54%)
May 16, 2019 10.58 10.72 10.46 10.48 87,085 -0.04(-0.43%)
May 15, 2019 10.59 10.59 10.39 10.52 121,858 -0.14(-1.35%)
May 14, 2019 10.82 11.00 10.51 10.66 114,175 -0.14(-1.33%)
May 13, 2019 11.08 11.08 10.55 10.81 117,438 -0.48(-4.21%)
May 10, 2019 10.73 11.38 10.67 11.28 206,709 +0.48(+4.48%)
May 09, 2019 10.86 10.94 10.52 10.80 137,939 -0.18(-1.63%)
May 08, 2019 10.67 11.12 10.59 10.98 192,640 +0.29(+2.68%)
May 07, 2019 10.60 10.80 10.46 10.69 140,393 -0.01(-0.08%)
May 06, 2019 10.40 10.81 10.40 10.70 158,139 +0.22(+2.05%)
May 03, 2019 10.54 10.86 10.45 10.48 136,356 +0.02(+0.17%)
May 02, 2019 9.875 10.67 9.861 10.47 149,664 +0.40(+4.01%)
May 01, 2019 10.22 10.38 9.965 10.06 95,019 -0.14(-1.41%)
Apr 30, 2019 10.15 10.32 10.15 10.21 109,049 +0.05(+0.53%)
Apr 29, 2019 10.57 10.59 10.02 10.15 96,012 -0.30(-2.92%)
Apr 26, 2019 10.31 10.90 10.31 10.46 105,919 +0.15(+1.48%)
Apr 25, 2019 10.64 10.74 10.22 10.31 90,450 -0.32(-3.04%)
Apr 24, 2019 10.77 11.08 10.44 10.63 183,352 -0.11(-1.00%)
Apr 23, 2019 10.57 10.86 10.40 10.74 112,590 +0.20(+1.87%)
Apr 22, 2019 9.911 10.60 9.897 10.54 155,737 +0.62(+6.24%)
Apr 18, 2019 9.866 10.14 9.731 9.920 223,322 +0.01(+0.09%)
Apr 17, 2019 10.34 10.34 9.696 9.911 222,068 -0.38(-3.66%)
Apr 16, 2019 10.39 10.62 10.22 10.29 135,821 -0.10(-0.95%)
Apr 15, 2019 10.68 10.87 10.22 10.39 218,447 -0.34(-3.18%)
Apr 12, 2019 11.39 11.42 10.60 10.73 218,081 -0.61(-5.38%)
Apr 11, 2019 11.66 11.66 11.24 11.34 92,121 -0.24(-2.09%)
Apr 10, 2019 11.32 11.74 11.32 11.58 74,578 +0.29(+2.54%)
Apr 09, 2019 11.39 11.73 11.21 11.29 129,708 -0.08(-0.71%)
Apr 08, 2019 12.15 12.39 11.27 11.37 211,917 -0.79(-6.49%)
Apr 05, 2019 12.88 12.93 12.03 12.16 225,774 -0.62(-4.84%)
Apr 04, 2019 13.05 13.06 12.71 12.78 56,351 -0.27(-2.06%)
Apr 03, 2019 13.01 13.17 12.83 13.05 89,505 +0.06(+0.48%)
Apr 02, 2019 12.94 13.07 12.80 12.99 76,494 -0.01(-0.07%)
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.