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

Lifevantage Cp (NQ: LFVN )

7.780 +0.250 (+3.32%)
Streaming Delayed Price Updated: 3:03 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 (%)
Jul 29, 2022 3.826 3.875 3.826 3.835 21,284 -0.05(-1.39%)
Jul 28, 2022 3.934 3.934 3.863 3.889 24,009 -0.05(-1.15%)
Jul 27, 2022 3.853 3.961 3.826 3.934 172,223 +0.11(+2.83%)
Jul 26, 2022 3.898 3.952 3.780 3.826 26,683 -0.13(-3.20%)
Jul 25, 2022 3.826 3.970 3.789 3.952 47,546 +0.13(+3.30%)
Jul 22, 2022 3.817 3.916 3.817 3.826 42,419 +0.01(+0.24%)
Jul 21, 2022 3.726 3.835 3.627 3.817 100,300 +0.04(+0.95%)
Jul 20, 2022 3.835 3.853 3.762 3.780 11,895 +0.01(+0.24%)
Jul 19, 2022 3.744 3.970 3.744 3.771 9,871 +0.04(+0.97%)
Jul 18, 2022 3.663 3.789 3.663 3.735 43,291 -0.04(-0.96%)
Jul 15, 2022 3.681 3.780 3.618 3.771 17,733 +0.13(+3.47%)
Jul 14, 2022 3.636 3.789 3.636 3.645 58,609 +0.01(+0.25%)
Jul 13, 2022 3.789 3.826 3.627 3.636 16,711 -0.12(-3.12%)
Jul 12, 2022 3.726 3.835 3.636 3.753 31,513 +0.14(+3.74%)
Jul 11, 2022 3.961 3.961 3.618 3.618 19,359 -0.32(-8.24%)
Jul 08, 2022 4.015 4.015 3.798 3.943 18,680 -0.07(-1.80%)
Jul 07, 2022 3.970 4.042 3.890 4.015 14,784 -0.04(-0.89%)
Jul 06, 2022 4.033 4.051 3.880 4.051 11,542 +0.14(+3.46%)
Jul 05, 2022 4.006 4.114 3.844 3.916 25,023 -0.15(-3.77%)
Jul 01, 2022 3.871 4.105 3.789 4.069 20,073 +0.14(+3.68%)
Jun 30, 2022 4.024 4.024 3.756 3.925 47,390 -0.18(-4.40%)
Jun 29, 2022 4.259 4.259 3.907 4.105 37,449 -0.15(-3.60%)
Jun 28, 2022 4.277 4.385 4.223 4.259 10,700 -0.01(-0.21%)
Jun 27, 2022 4.358 4.439 4.241 4.268 23,047 -0.04(-0.84%)
Jun 24, 2022 4.322 4.389 4.304 4.304 46,407 +0.00(+0.00%)
Jun 23, 2022 4.304 4.403 4.304 4.304 28,350 -0.11(-2.45%)
Jun 22, 2022 4.313 4.421 4.290 4.412 26,909 +0.12(+2.73%)
Jun 21, 2022 4.132 4.412 4.089 4.295 26,274 +0.26(+6.49%)
Jun 17, 2022 3.762 4.195 3.762 4.033 101,767 +0.27(+7.19%)
Jun 16, 2022 3.880 4.060 3.744 3.762 19,541 -0.15(-3.92%)
Jun 15, 2022 3.907 4.084 3.880 3.916 22,653 +0.01(+0.23%)
Jun 14, 2022 3.889 3.979 3.880 3.907 30,967 -0.07(-1.81%)
Jun 13, 2022 4.259 4.259 3.916 3.979 27,904 -0.38(-8.70%)
Jun 10, 2022 4.078 4.439 4.078 4.358 30,606 +0.25(+6.15%)
Jun 09, 2022 4.159 4.195 4.105 4.105 25,119 -0.04(-0.87%)
Jun 08, 2022 4.123 4.150 4.042 4.141 27,798 +0.06(+1.55%)
Jun 07, 2022 4.150 4.150 4.060 4.078 35,795 +0.01(+0.22%)
Jun 06, 2022 3.925 4.135 3.925 4.069 47,087 +0.14(+3.68%)
Jun 03, 2022 3.871 3.970 3.871 3.925 34,182 +0.05(+1.16%)
Jun 02, 2022 3.699 3.970 3.699 3.880 44,771 +0.18(+4.88%)
Jun 01, 2022 3.762 3.789 3.699 3.699 24,120 -0.01(-0.24%)
May 31, 2022 3.699 3.780 3.699 3.708 21,905 +0.02(+0.49%)
May 27, 2022 3.690 3.771 3.645 3.690 18,514 +0.03(+0.74%)
May 26, 2022 3.492 3.717 3.492 3.663 33,307 +0.18(+5.18%)
May 25, 2022 3.492 3.620 3.483 3.483 3,756 +0.04(+1.05%)
May 24, 2022 3.492 3.546 3.447 3.447 19,342 -0.11(-3.05%)
May 23, 2022 3.690 3.780 3.555 3.555 17,256 -0.13(-3.43%)
May 20, 2022 3.898 3.942 3.681 3.681 25,256 -0.03(-0.73%)
May 19, 2022 3.717 3.735 3.690 3.708 11,753 +0.01(+0.24%)
May 18, 2022 3.699 3.726 3.600 3.699 65,620 +0.00(+0.00%)
May 17, 2022 3.654 3.766 3.654 3.699 32,649 +0.09(+2.50%)
May 16, 2022 3.582 3.636 3.483 3.609 70,736 -0.02(-0.50%)
May 13, 2022 3.511 3.735 3.406 3.627 124,234 +0.13(+3.85%)
May 12, 2022 3.708 3.788 3.475 3.493 120,088 -0.27(-7.14%)
May 11, 2022 3.735 3.806 3.609 3.761 30,026 +0.03(+0.72%)
May 10, 2022 3.797 3.806 3.574 3.735 32,804 +0.00(+0.00%)
May 09, 2022 3.663 3.752 3.529 3.735 89,039 +0.04(+1.21%)
May 06, 2022 4.039 4.138 3.618 3.690 68,454 -0.21(-5.50%)
May 05, 2022 4.048 4.048 3.851 3.905 14,680 -0.14(-3.54%)
May 04, 2022 3.717 4.048 3.717 4.048 35,151 +0.30(+8.13%)
May 03, 2022 3.842 3.918 3.717 3.743 16,104 -0.05(-1.41%)
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.