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 (%)
Nov 30, 2018 12.04 12.83 11.60 11.97 486,891 +0.07(+0.60%)
Nov 29, 2018 10.65 12.00 10.65 11.90 573,867 +1.26(+11.82%)
Nov 28, 2018 10.70 10.88 10.63 10.64 104,348 +0.02(+0.17%)
Nov 27, 2018 10.66 10.92 10.51 10.63 104,781 -0.04(-0.33%)
Nov 26, 2018 10.57 10.71 10.37 10.66 63,734 +0.10(+0.93%)
Nov 23, 2018 10.80 10.80 10.45 10.56 76,441 -0.28(-2.55%)
Nov 21, 2018 10.84 10.84 10.84 0 +0.46(+4.38%)
Nov 20, 2018 10.02 10.59 9.868 10.39 143,265 +0.21(+2.11%)
Nov 19, 2018 10.18 10.36 9.975 10.17 84,827 -0.02(-0.17%)
Nov 16, 2018 10.26 10.47 9.850 10.19 113,877 -0.14(-1.38%)
Nov 15, 2018 10.74 10.96 10.28 10.33 61,446 -0.42(-3.90%)
Nov 14, 2018 10.95 11.06 10.72 10.75 82,300 -0.20(-1.79%)
Nov 13, 2018 10.69 11.21 10.63 10.95 125,475 +0.34(+3.20%)
Nov 12, 2018 10.58 10.70 10.44 10.61 52,911 +0.04(+0.34%)
Nov 09, 2018 10.63 10.64 10.39 10.57 47,187 -0.07(-0.67%)
Nov 08, 2018 10.89 11.10 10.48 10.64 68,425 -0.26(-2.37%)
Nov 07, 2018 10.69 11.38 10.37 10.90 231,891 +0.21(+2.00%)
Nov 06, 2018 9.671 10.71 9.448 10.69 215,949 +0.92(+9.41%)
Nov 05, 2018 10.03 10.09 9.493 9.769 147,306 -0.30(-3.01%)
Nov 02, 2018 10.25 10.25 9.832 10.07 144,251 +0.02(+0.18%)
Nov 01, 2018 9.984 10.09 9.859 10.05 78,970 +0.23(+2.36%)
Oct 31, 2018 10.11 10.25 9.636 9.823 85,503 -0.29(-2.82%)
Oct 30, 2018 9.805 10.16 9.737 10.11 75,044 +0.29(+3.00%)
Oct 29, 2018 9.778 10.07 9.645 9.814 94,306 +0.12(+1.29%)
Oct 26, 2018 9.600 9.814 9.511 9.689 56,490 -0.04(-0.37%)
Oct 25, 2018 9.520 9.796 9.475 9.725 114,903 +0.21(+2.25%)
Oct 24, 2018 9.555 9.725 9.310 9.511 63,577 -0.04(-0.37%)
Oct 23, 2018 9.502 9.698 9.279 9.546 92,829 -0.08(-0.83%)
Oct 22, 2018 9.279 9.885 9.172 9.627 164,299 +0.46(+4.96%)
Oct 19, 2018 9.368 9.520 9.065 9.172 91,011 -0.11(-1.15%)
Oct 18, 2018 9.698 9.752 9.118 9.279 124,596 -0.43(-4.41%)
Oct 17, 2018 9.671 9.769 9.470 9.707 58,923 -0.01(-0.09%)
Oct 16, 2018 9.404 9.769 9.404 9.716 47,677 +0.37(+4.01%)
Oct 15, 2018 9.422 9.504 9.047 9.341 55,047 -0.10(-1.04%)
Oct 12, 2018 9.163 9.609 9.047 9.439 135,957 +0.46(+5.17%)
Oct 11, 2018 9.207 9.306 8.835 8.975 99,218 -0.28(-2.99%)
Oct 10, 2018 9.662 9.796 9.243 9.252 94,590 -0.41(-4.25%)
Oct 09, 2018 9.118 9.796 9.056 9.662 184,787 +0.54(+5.97%)
Oct 08, 2018 9.448 9.555 8.833 9.118 169,961 -0.34(-3.58%)
Oct 05, 2018 9.645 9.761 9.190 9.457 83,166 -0.14(-1.49%)
Oct 04, 2018 10.09 10.24 9.469 9.600 88,682 -0.49(-4.86%)
Oct 03, 2018 9.618 10.11 9.600 10.09 91,250 +0.46(+4.82%)
Oct 02, 2018 9.698 9.698 9.448 9.627 121,813 -0.07(-0.74%)
Oct 01, 2018 9.796 9.957 9.484 9.698 194,828 -0.11(-1.09%)
Sep 28, 2018 10.17 10.21 9.778 9.805 134,612 -0.37(-3.68%)
Sep 27, 2018 10.03 10.22 9.814 10.18 143,639 +0.16(+1.60%)
Sep 26, 2018 10.39 10.39 9.966 10.02 94,635 -0.37(-3.60%)
Sep 25, 2018 10.48 10.62 10.23 10.39 98,874 -0.01(-0.09%)
Sep 24, 2018 10.46 10.60 9.921 10.40 151,057 -0.24(-2.26%)
Sep 21, 2018 10.34 10.64 9.814 10.64 372,342 +0.31(+3.02%)
Sep 20, 2018 9.448 10.48 9.448 10.33 222,262 +0.88(+9.35%)
Sep 19, 2018 10.64 10.70 9.368 9.448 604,548 -1.44(-13.20%)
Sep 18, 2018 11.03 11.25 10.84 10.88 272,995 -0.25(-2.24%)
Sep 17, 2018 11.51 11.60 11.06 11.13 192,638 -0.37(-3.26%)
Sep 14, 2018 11.18 11.55 11.17 11.51 177,652 +0.37(+3.37%)
Sep 13, 2018 10.90 11.29 10.90 11.13 170,518 +0.25(+2.29%)
Sep 12, 2018 11.31 11.36 10.72 10.88 179,901 -0.39(-3.48%)
Sep 11, 2018 11.05 11.43 10.94 11.28 153,865 +0.18(+1.61%)
Sep 10, 2018 11.30 11.40 10.94 11.10 135,152 -0.19(-1.66%)
Sep 07, 2018 11.60 11.78 11.20 11.29 146,941 -0.33(-2.84%)
Sep 06, 2018 11.21 11.81 11.16 11.62 199,748 +0.40(+3.58%)
Sep 05, 2018 11.42 11.55 11.11 11.21 160,781 -0.20(-1.72%)
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.