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 (%)
May 31, 2018 4.258 4.294 4.249 4.267 45,363 +0.02(+0.42%)
May 30, 2018 4.276 4.294 4.232 4.249 39,215 -0.03(-0.63%)
May 29, 2018 4.276 4.285 4.188 4.276 56,419 +0.00(+0.00%)
May 25, 2018 4.276 4.276 4.276 0 +0.00(+0.00%)
May 24, 2018 4.258 4.294 4.218 4.276 29,555 +0.01(+0.21%)
May 23, 2018 4.285 4.436 4.232 4.267 40,283 -0.02(-0.42%)
May 22, 2018 4.267 4.321 4.267 4.285 43,396 +0.00(+0.00%)
May 21, 2018 4.321 4.321 4.098 4.285 53,866 -0.03(-0.62%)
May 18, 2018 4.178 4.321 4.178 4.312 26,939 +0.08(+1.89%)
May 17, 2018 4.009 4.312 3.973 4.232 57,415 +0.15(+3.71%)
May 16, 2018 4.160 4.223 4.080 4.080 67,748 -0.05(-1.29%)
May 15, 2018 4.232 4.258 4.107 4.134 75,620 -0.10(-2.32%)
May 14, 2018 4.169 4.294 4.169 4.232 35,528 +0.07(+1.71%)
May 11, 2018 4.142 4.232 4.018 4.160 105,214 +0.10(+2.41%)
May 10, 2018 3.742 4.062 3.719 4.062 68,331 +0.50(+14.00%)
May 09, 2018 3.607 3.635 3.555 3.563 36,608 -0.03(-0.74%)
May 08, 2018 3.510 3.732 3.444 3.590 41,605 +0.11(+3.07%)
May 07, 2018 3.421 3.555 3.394 3.483 22,278 +0.04(+1.30%)
May 04, 2018 3.458 3.491 3.323 3.439 9,135 +0.02(+0.52%)
May 03, 2018 3.510 3.555 3.394 3.421 13,644 -0.09(-2.54%)
May 02, 2018 3.323 3.555 3.323 3.510 11,440 +0.19(+5.63%)
May 01, 2018 3.350 3.402 3.296 3.323 19,243 -0.05(-1.58%)
Apr 30, 2018 3.474 3.474 3.367 3.376 14,080 -0.10(-2.82%)
Apr 27, 2018 3.341 3.474 3.341 3.474 10,853 +0.14(+4.28%)
Apr 26, 2018 3.385 3.457 3.278 3.332 9,854 -0.10(-2.86%)
Apr 25, 2018 3.403 3.465 3.297 3.430 19,449 +0.02(+0.52%)
Apr 24, 2018 3.412 3.430 3.314 3.412 11,714 +0.04(+1.06%)
Apr 23, 2018 3.430 3.474 3.376 3.376 13,865 -0.06(-1.81%)
Apr 20, 2018 3.421 3.457 3.323 3.439 17,153 +0.02(+0.65%)
Apr 19, 2018 3.457 3.465 3.359 3.416 20,783 -0.04(-1.16%)
Apr 18, 2018 3.492 3.546 3.386 3.457 43,800 -0.03(-0.77%)
Apr 17, 2018 3.421 3.519 3.421 3.483 14,239 +0.07(+2.09%)
Apr 16, 2018 3.555 3.555 3.404 3.412 10,258 -0.15(-4.25%)
Apr 13, 2018 3.519 3.563 3.439 3.563 23,474 +0.14(+4.17%)
Apr 12, 2018 3.421 3.474 3.421 3.421 14,084 -0.04(-1.29%)
Apr 11, 2018 3.448 3.474 3.403 3.465 15,766 +0.04(+1.30%)
Apr 10, 2018 3.430 3.474 3.336 3.421 29,677 +0.04(+1.32%)
Apr 09, 2018 3.180 3.392 3.180 3.376 28,994 +0.19(+5.87%)
Apr 06, 2018 3.073 3.207 3.073 3.189 41,268 +0.13(+4.37%)
Apr 05, 2018 3.002 3.118 3.002 3.056 22,796 +0.07(+2.39%)
Apr 04, 2018 2.895 3.056 2.851 2.984 75,505 +0.00(+0.00%)
Apr 03, 2018 3.118 3.225 2.984 2.984 53,131 -0.20(-6.42%)
Apr 02, 2018 3.305 3.305 3.163 3.189 39,437 -0.03(-0.83%)
Mar 29, 2018 3.216 3.216 3.216 0 -0.03(-0.82%)
Mar 28, 2018 3.278 3.278 3.225 3.243 35,606 +0.02(+0.55%)
Mar 27, 2018 3.314 3.412 3.225 3.225 33,702 -0.07(-2.16%)
Mar 26, 2018 3.519 3.519 3.180 3.296 65,591 -0.21(-6.09%)
Mar 23, 2018 3.509 3.519 3.483 3.510 7,332 -0.02(-0.51%)
Mar 22, 2018 3.563 3.563 3.483 3.528 28,823 -0.04(-1.00%)
Mar 21, 2018 3.608 3.608 3.563 3.563 22,120 -0.06(-1.72%)
Mar 20, 2018 3.635 3.661 3.563 3.626 18,623 -0.02(-0.49%)
Mar 19, 2018 3.617 3.653 3.617 3.644 17,675 +0.04(+0.99%)
Mar 16, 2018 3.608 3.646 3.572 3.608 12,914 +0.04(+1.25%)
Mar 15, 2018 3.697 3.751 3.563 3.563 45,422 -0.16(-4.31%)
Mar 14, 2018 3.724 3.777 3.689 3.724 24,715 +0.01(+0.24%)
Mar 13, 2018 3.670 3.737 3.635 3.715 20,283 +0.06(+1.71%)
Mar 12, 2018 3.653 3.728 3.608 3.653 26,072 -0.01(-0.24%)
Mar 09, 2018 3.715 3.715 3.653 3.661 9,974 -0.04(-1.20%)
Mar 08, 2018 3.670 3.742 3.670 3.706 10,071 +0.02(+0.48%)
Mar 07, 2018 3.661 3.661 3.599 3.688 17,386 -0.01(-0.24%)
Mar 06, 2018 3.670 3.776 3.670 3.697 16,482 +0.03(+0.73%)
Mar 05, 2018 3.635 3.786 3.608 3.670 22,754 +0.04(+0.98%)
Mar 02, 2018 3.546 3.653 3.531 3.635 36,451 +0.09(+2.51%)
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.