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 29, 2021 6.031 6.156 5.924 6.112 30,428 +0.11(+1.78%)
Oct 28, 2021 5.799 6.040 5.692 6.004 79,531 +0.22(+3.86%)
Oct 27, 2021 6.040 6.147 5.746 5.781 106,946 -0.29(-4.71%)
Oct 26, 2021 6.085 6.067 28,454 +0.04(+0.59%)
Oct 25, 2021 6.058 6.147 6.022 6.031 42,856 -0.04(-0.59%)
Oct 22, 2021 6.085 6.212 6.022 6.067 37,142 -0.03(-0.44%)
Oct 21, 2021 6.183 6.290 6.067 6.094 34,888 -0.07(-1.16%)
Oct 20, 2021 6.165 6.270 6.058 6.165 44,999 +0.01(+0.14%)
Oct 19, 2021 6.076 6.223 6.022 6.156 33,184 +0.12(+2.07%)
Oct 18, 2021 6.040 6.085 6.022 6.031 62,565 -0.05(-0.88%)
Oct 15, 2021 6.227 6.299 6.049 6.085 52,074 -0.15(-2.43%)
Oct 14, 2021 6.326 6.415 6.227 6.236 47,644 +0.00(+0.00%)
Oct 13, 2021 6.343 6.379 6.165 6.236 36,409 -0.13(-2.10%)
Oct 12, 2021 6.468 6.504 6.201 6.370 56,082 -0.06(-0.97%)
Oct 11, 2021 6.120 6.486 6.120 6.433 69,157 +0.31(+5.10%)
Oct 08, 2021 6.067 6.201 6.058 6.120 41,751 +0.06(+1.03%)
Oct 07, 2021 6.156 6.156 6.058 6.058 39,827 -0.07(-1.16%)
Oct 06, 2021 6.094 6.129 6.049 6.129 50,364 -0.03(-0.43%)
Oct 05, 2021 6.112 6.201 6.049 6.156 67,262 +0.06(+1.04%)
Oct 04, 2021 6.067 6.165 6.040 6.093 54,140 +0.03(+0.43%)
Oct 01, 2021 6.031 6.149 6.013 6.067 52,118 +0.03(+0.44%)
Sep 30, 2021 6.183 6.183 5.996 6.040 57,908 -0.13(-2.17%)
Sep 29, 2021 6.281 6.334 6.174 6.174 15,901 -0.08(-1.28%)
Sep 28, 2021 6.254 6.317 6.171 6.254 40,904 -0.01(-0.14%)
Sep 27, 2021 6.210 6.397 6.174 6.263 54,774 +0.11(+1.74%)
Sep 24, 2021 6.094 6.290 6.094 6.156 58,863 -0.17(-2.68%)
Sep 23, 2021 6.245 6.370 6.245 6.326 61,522 +0.13(+2.16%)
Sep 22, 2021 6.156 6.290 6.112 6.192 68,345 +0.07(+1.17%)
Sep 21, 2021 6.147 6.219 5.978 6.120 33,767 +0.04(+0.73%)
Sep 20, 2021 6.165 6.200 6.013 6.076 55,874 -0.11(-1.73%)
Sep 17, 2021 6.308 6.308 6.174 6.183 96,047 -0.12(-1.98%)
Sep 16, 2021 6.388 6.388 6.156 6.308 56,728 -0.07(-1.12%)
Sep 15, 2021 6.522 6.558 6.308 6.379 62,701 -0.17(-2.59%)
Sep 14, 2021 6.790 6.932 6.513 6.549 66,105 -0.24(-3.55%)
Sep 13, 2021 6.772 6.923 6.745 6.790 59,099 +0.04(+0.66%)
Sep 10, 2021 6.700 6.869 6.602 6.745 70,177 +0.04(+0.67%)
Sep 09, 2021 6.736 7.022 6.656 6.700 64,175 -0.07(-1.05%)
Sep 08, 2021 6.843 6.959 6.732 6.772 66,497 -0.12(-1.68%)
Sep 07, 2021 6.870 7.030 6.852 6.888 57,711 +0.02(+0.26%)
Sep 03, 2021 6.870 7.030 6.825 6.870 43,367 +0.04(+0.52%)
Sep 02, 2021 6.861 7.129 6.781 6.834 65,199 -0.04(-0.65%)
Sep 01, 2021 6.914 7.160 6.870 6.879 95,658 -0.05(-0.77%)
Aug 31, 2021 6.959 7.048 6.897 6.932 35,517 +0.00(+0.00%)
Aug 30, 2021 6.888 7.084 6.888 6.932 57,949 +0.08(+1.11%)
Aug 27, 2021 6.968 6.968 6.826 6.856 57,872 -0.12(-1.73%)
Aug 26, 2021 6.798 7.075 6.764 6.977 80,804 +0.22(+3.30%)
Aug 25, 2021 6.638 6.950 6.522 6.754 92,657 +0.09(+1.34%)
Aug 24, 2021 6.709 6.709 6.513 6.665 65,264 -0.02(-0.27%)
Aug 23, 2021 6.531 6.709 6.433 6.683 135,204 +0.17(+2.60%)
Aug 20, 2021 6.013 6.745 6.013 6.513 217,010 +0.34(+5.49%)
Aug 19, 2021 6.112 6.183 5.853 6.174 191,705 +0.05(+0.87%)
Aug 18, 2021 6.379 6.379 6.076 6.120 159,494 -0.29(-4.46%)
Aug 17, 2021 6.290 6.499 6.254 6.406 77,622 +0.13(+2.13%)
Aug 16, 2021 6.397 6.620 6.245 6.272 125,308 -0.10(-1.54%)
Aug 13, 2021 6.451 6.549 6.343 6.370 81,558 -0.09(-1.38%)
Aug 12, 2021 6.620 6.620 6.442 6.459 48,405 -0.19(-2.82%)
Aug 11, 2021 6.647 6.726 6.531 6.647 55,980 +0.04(+0.54%)
Aug 10, 2021 6.495 6.620 6.477 6.611 79,390 +0.12(+1.93%)
Aug 09, 2021 6.691 6.816 6.477 6.486 95,094 -0.22(-3.32%)
Aug 06, 2021 7.120 7.120 6.691 6.709 83,012 -0.34(-4.81%)
Aug 05, 2021 6.790 7.066 6.790 7.048 79,496 +0.27(+3.95%)
Aug 04, 2021 7.093 7.120 6.781 6.781 79,616 -0.35(-4.88%)
Aug 03, 2021 7.138 7.240 7.048 7.129 76,097 -0.01(-0.12%)
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.