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

Lifevantage Cp (NQ: LFVN )

7.360 -0.110 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Sep 29, 2023 6.650 6.670 6.343 6.383 26,855 -0.28(-4.16%)
Sep 28, 2023 6.521 6.739 6.521 6.660 19,779 +0.20(+3.06%)
Sep 27, 2023 6.630 6.778 6.437 6.462 39,028 -0.20(-2.97%)
Sep 26, 2023 6.551 6.853 6.432 6.660 29,640 +0.21(+3.22%)
Sep 25, 2023 6.778 6.709 6.402 6.452 46,987 -0.41(-5.92%)
Sep 22, 2023 6.650 6.927 6.650 6.858 23,156 +0.29(+4.37%)
Sep 21, 2023 6.699 6.778 6.531 6.571 20,942 -0.20(-2.92%)
Sep 20, 2023 6.333 7.016 6.333 6.768 62,726 +0.52(+8.40%)
Sep 19, 2023 6.571 6.606 5.970 6.244 91,668 -0.33(-4.97%)
Sep 18, 2023 6.472 6.811 6.452 6.571 45,794 +0.12(+1.84%)
Sep 15, 2023 6.343 6.764 6.293 6.452 37,247 +0.09(+1.40%)
Sep 14, 2023 7.085 7.110 6.294 6.363 89,068 -0.72(-10.20%)
Sep 13, 2023 6.976 7.174 6.937 7.085 50,910 +0.02(+0.28%)
Sep 12, 2023 7.283 7.481 7.045 7.065 67,062 -0.20(-2.72%)
Sep 11, 2023 6.719 7.273 6.444 7.263 145,431 +0.80(+12.40%)
Sep 08, 2023 6.590 6.937 6.402 6.462 105,930 -0.14(-2.10%)
Sep 07, 2023 6.858 6.952 6.442 6.600 95,212 -0.35(-5.05%)
Sep 06, 2023 6.952 7.349 6.952 6.952 166,614 -0.05(-0.67%)
Sep 05, 2023 6.486 7.334 6.486 6.998 208,025 +0.57(+8.84%)
Sep 01, 2023 6.728 6.896 6.271 6.430 138,580 -0.47(-6.76%)
Aug 31, 2023 5.982 6.896 5.899 6.896 179,562 +0.87(+14.37%)
Aug 30, 2023 5.796 6.185 5.684 6.029 149,223 +0.08(+1.41%)
Aug 29, 2023 5.200 6.933 5.200 5.945 1,940,594 +1.15(+23.88%)
Aug 28, 2023 4.622 4.939 4.622 4.799 100,263 +0.18(+3.83%)
Aug 25, 2023 4.342 4.650 4.342 4.622 20,666 +0.07(+1.43%)
Aug 24, 2023 4.398 4.566 4.286 4.557 32,970 +0.16(+3.60%)
Aug 23, 2023 4.613 4.613 4.184 4.398 115,631 -0.21(-4.65%)
Aug 22, 2023 4.808 4.827 4.575 4.613 17,511 -0.19(-3.88%)
Aug 21, 2023 4.734 4.939 4.491 4.799 46,599 -0.06(-1.15%)
Aug 18, 2023 4.929 5.079 4.696 4.855 87,668 -0.18(-3.52%)
Aug 17, 2023 5.060 5.256 5.004 5.032 41,520 -0.06(-1.10%)
Aug 16, 2023 4.874 5.125 4.804 5.088 42,922 +0.26(+5.41%)
Aug 15, 2023 4.762 4.892 4.659 4.827 22,937 +0.08(+1.77%)
Aug 14, 2023 4.566 4.845 4.552 4.743 42,363 +0.14(+3.04%)
Aug 11, 2023 4.659 4.842 4.529 4.603 43,879 -0.10(-2.18%)
Aug 10, 2023 4.585 4.706 4.585 4.706 10,485 +0.03(+0.60%)
Aug 09, 2023 4.622 4.701 4.529 4.678 8,952 +0.06(+1.21%)
Aug 08, 2023 4.650 4.743 4.613 4.622 10,805 -0.10(-2.17%)
Aug 07, 2023 4.575 4.794 4.547 4.724 60,362 +0.15(+3.26%)
Aug 04, 2023 4.771 4.832 4.575 4.575 23,838 -0.17(-3.54%)
Aug 03, 2023 4.790 4.855 4.696 4.743 17,979 -0.08(-1.74%)
Aug 02, 2023 4.538 4.892 4.538 4.827 40,398 +0.13(+2.78%)
Aug 01, 2023 4.659 4.818 4.622 4.696 33,154 -0.02(-0.40%)
Jul 31, 2023 4.892 4.900 4.613 4.715 32,759 -0.14(-2.88%)
Jul 28, 2023 4.799 4.929 4.743 4.855 15,534 +0.11(+2.36%)
Jul 27, 2023 4.752 4.799 4.710 4.743 12,222 -0.06(-1.17%)
Jul 26, 2023 4.613 4.892 4.613 4.799 20,924 +0.19(+4.04%)
Jul 25, 2023 4.566 4.742 4.561 4.613 18,251 +0.01(+0.20%)
Jul 24, 2023 4.398 4.650 4.344 4.603 20,721 +0.20(+4.44%)
Jul 21, 2023 4.594 4.603 4.389 4.408 18,350 -0.10(-2.27%)
Jul 20, 2023 4.622 4.709 4.501 4.510 27,325 -0.14(-3.01%)
Jul 19, 2023 4.594 4.650 4.524 4.650 23,689 +0.21(+4.61%)
Jul 18, 2023 4.380 4.613 4.346 4.445 16,215 +0.11(+2.58%)
Jul 17, 2023 4.109 4.380 4.109 4.333 24,609 +0.17(+4.03%)
Jul 14, 2023 4.314 4.370 4.109 4.165 41,969 -0.18(-4.08%)
Jul 13, 2023 4.352 4.380 4.212 4.342 18,465 +0.00(+0.00%)
Jul 12, 2023 4.380 4.380 4.202 4.342 15,996 -0.07(-1.69%)
Jul 11, 2023 3.988 4.431 3.932 4.417 30,714 +0.48(+12.32%)
Jul 10, 2023 4.044 4.194 3.914 3.932 22,617 -0.10(-2.43%)
Jul 07, 2023 4.072 4.119 3.914 4.030 7,210 -0.09(-2.15%)
Jul 06, 2023 4.072 4.147 3.998 4.119 11,286 +0.07(+1.84%)
Jul 05, 2023 4.128 4.277 4.044 4.044 25,184 -0.25(-5.86%)
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.