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

Lifevantage Cp (NQ: LFVN )

7.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2018 10.09 10.24 9.621 9.808 85,630 -0.29(-2.82%)
Oct 30, 2018 9.791 10.15 9.723 10.09 75,156 +0.29(+3.00%)
Oct 29, 2018 9.764 10.06 9.630 9.799 94,447 +0.12(+1.29%)
Oct 26, 2018 9.586 9.799 9.497 9.675 56,574 -0.04(-0.37%)
Oct 25, 2018 9.505 9.782 9.461 9.710 115,075 +0.21(+2.25%)
Oct 24, 2018 9.541 9.710 9.296 9.497 63,672 -0.04(-0.37%)
Oct 23, 2018 9.488 9.684 9.265 9.532 92,968 -0.08(-0.83%)
Oct 22, 2018 9.265 9.871 9.158 9.612 164,544 +0.45(+4.96%)
Oct 19, 2018 9.354 9.505 9.051 9.158 91,148 -0.11(-1.15%)
Oct 18, 2018 9.684 9.737 9.105 9.265 124,783 -0.43(-4.41%)
Oct 17, 2018 9.657 9.755 9.456 9.693 59,011 -0.01(-0.09%)
Oct 16, 2018 9.390 9.755 9.390 9.701 47,748 +0.37(+4.01%)
Oct 15, 2018 9.407 9.490 9.033 9.327 55,130 -0.10(-1.04%)
Oct 12, 2018 9.149 9.595 9.033 9.425 136,160 +0.46(+5.17%)
Oct 11, 2018 9.194 9.292 8.822 8.962 99,367 -0.28(-2.99%)
Oct 10, 2018 9.648 9.782 9.229 9.238 94,732 -0.41(-4.25%)
Oct 09, 2018 9.105 9.782 9.042 9.648 185,064 +0.54(+5.97%)
Oct 08, 2018 9.434 9.541 8.820 9.105 170,215 -0.34(-3.58%)
Oct 05, 2018 9.630 9.746 9.176 9.443 83,290 -0.14(-1.49%)
Oct 04, 2018 10.08 10.23 9.455 9.586 88,815 -0.49(-4.86%)
Oct 03, 2018 9.603 10.09 9.586 10.08 91,387 +0.46(+4.82%)
Oct 02, 2018 9.684 9.684 9.434 9.612 121,995 -0.07(-0.74%)
Oct 01, 2018 9.782 9.942 9.470 9.684 195,119 -0.11(-1.09%)
Sep 28, 2018 10.16 10.19 9.764 9.791 134,813 -0.37(-3.68%)
Sep 27, 2018 10.01 10.21 9.799 10.16 143,854 +0.16(+1.60%)
Sep 26, 2018 10.37 10.37 9.951 10.00 94,777 -0.37(-3.61%)
Sep 25, 2018 10.47 10.60 10.22 10.38 99,022 -0.01(-0.09%)
Sep 24, 2018 10.44 10.58 9.906 10.39 151,283 -0.24(-2.26%)
Sep 21, 2018 10.32 10.63 9.799 10.63 372,899 +0.31(+3.02%)
Sep 20, 2018 9.434 10.47 9.434 10.32 222,594 +0.88(+9.35%)
Sep 19, 2018 10.63 10.69 9.354 9.434 605,452 -1.43(-13.20%)
Sep 18, 2018 11.01 11.23 10.82 10.87 273,404 -0.25(-2.24%)
Sep 17, 2018 11.49 11.58 11.05 11.12 192,926 -0.37(-3.26%)
Sep 14, 2018 11.16 11.54 11.16 11.49 177,918 +0.37(+3.37%)
Sep 13, 2018 10.89 11.27 10.89 11.12 170,773 +0.25(+2.29%)
Sep 12, 2018 11.30 11.34 10.70 10.87 180,170 -0.39(-3.48%)
Sep 11, 2018 11.04 11.41 10.92 11.26 154,095 +0.18(+1.61%)
Sep 10, 2018 11.28 11.39 10.92 11.08 135,354 -0.19(-1.66%)
Sep 07, 2018 11.58 11.76 11.18 11.27 147,161 -0.33(-2.84%)
Sep 06, 2018 11.20 11.79 11.14 11.60 200,047 +0.40(+3.58%)
Sep 05, 2018 11.40 11.53 11.09 11.20 161,022 -0.20(-1.72%)
Sep 04, 2018 11.32 11.84 11.19 11.39 396,277 +0.20(+1.83%)
Aug 31, 2018 11.19 11.19 11.19 0 +0.60(+5.64%)
Aug 30, 2018 10.77 11.02 10.53 10.59 203,785 -0.14(-1.33%)
Aug 29, 2018 10.40 10.99 10.38 10.73 419,716 +0.47(+4.60%)
Aug 28, 2018 9.880 10.38 9.764 10.26 304,533 +0.42(+4.25%)
Aug 27, 2018 9.978 10.01 9.559 9.844 215,719 -0.09(-0.90%)
Aug 24, 2018 9.969 10.10 9.737 9.933 93,056 -0.04(-0.36%)
Aug 23, 2018 10.08 10.11 9.764 9.969 94,835 -0.13(-1.32%)
Aug 22, 2018 10.32 10.32 9.933 10.10 97,869 -0.16(-1.56%)
Aug 21, 2018 10.22 10.40 10.11 10.26 154,218 +0.05(+0.52%)
Aug 20, 2018 10.00 10.33 9.399 10.21 389,828 -0.07(-0.69%)
Aug 17, 2018 9.933 10.51 9.880 10.28 535,888 +0.30(+3.04%)
Aug 16, 2018 8.909 10.02 8.686 9.978 792,015 +1.58(+18.77%)
Aug 15, 2018 8.917 8.917 8.285 8.401 162,423 -0.48(-5.42%)
Aug 14, 2018 8.802 9.140 8.543 8.882 193,742 +0.15(+1.73%)
Aug 13, 2018 10.16 10.86 8.107 8.730 962,238 -1.36(-13.50%)
Aug 10, 2018 9.595 10.16 9.595 10.09 345,397 +0.51(+5.30%)
Aug 09, 2018 9.256 9.693 9.220 9.586 228,333 +0.34(+3.66%)
Aug 08, 2018 9.390 9.532 9.113 9.247 220,055 -0.11(-1.14%)
Aug 07, 2018 8.891 9.791 8.846 9.354 467,325 +0.51(+5.74%)
Aug 06, 2018 8.819 8.980 8.590 8.846 127,570 +0.00(+0.00%)
Aug 03, 2018 8.739 8.909 8.623 8.846 68,697 +0.17(+1.95%)
Aug 02, 2018 8.730 8.998 8.472 8.677 114,237 -0.11(-1.22%)
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.