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

Lifevantage Cp (NQ: LFVN )

6.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Dec 30, 2016 7.271 7.271 7.271 0 -0.21(-2.74%)
Dec 29, 2016 7.584 7.725 7.307 7.477 53,948 -0.14(-1.87%)
Dec 28, 2016 7.967 8.003 7.593 7.619 42,744 -0.34(-4.26%)
Dec 27, 2016 7.619 8.030 7.539 7.958 90,326 +0.46(+6.19%)
Dec 23, 2016 7.494 7.494 7.494 0 -0.12(-1.64%)
Dec 22, 2016 7.825 7.878 7.584 7.619 47,234 -0.21(-2.62%)
Dec 21, 2016 7.584 7.869 7.584 7.825 53,676 +0.24(+3.18%)
Dec 20, 2016 7.584 7.734 7.539 7.584 54,900 -0.03(-0.35%)
Dec 19, 2016 7.726 7.833 7.584 7.610 67,437 +0.03(+0.35%)
Dec 16, 2016 7.825 7.905 7.557 7.584 108,235 -0.02(-0.23%)
Dec 15, 2016 7.450 7.860 7.390 7.601 92,786 +0.15(+2.04%)
Dec 14, 2016 7.762 7.811 7.405 7.450 75,143 -0.29(-3.69%)
Dec 13, 2016 8.663 8.708 7.084 7.735 331,339 -0.91(-10.53%)
Dec 12, 2016 8.922 9.096 8.413 8.645 133,254 -0.14(-1.62%)
Dec 09, 2016 7.949 8.842 7.604 8.788 206,323 +0.82(+10.30%)
Dec 08, 2016 7.378 7.976 7.155 7.967 204,589 +0.59(+7.98%)
Dec 07, 2016 6.870 7.405 6.870 7.378 233,436 +0.44(+6.30%)
Dec 06, 2016 6.968 7.093 6.879 6.941 45,277 -0.02(-0.26%)
Dec 05, 2016 6.941 7.039 6.923 6.959 54,769 +0.04(+0.65%)
Dec 02, 2016 7.111 7.200 6.781 6.914 64,652 -0.25(-3.49%)
Dec 01, 2016 7.182 7.445 7.102 7.164 29,530 -0.05(-0.74%)
Nov 30, 2016 7.539 7.539 7.146 7.218 49,048 -0.18(-2.41%)
Nov 29, 2016 7.494 7.646 7.370 7.396 65,423 -0.03(-0.36%)
Nov 28, 2016 7.691 7.691 7.405 7.423 27,423 -0.27(-3.48%)
Nov 25, 2016 7.780 7.825 7.610 7.691 15,538 -0.12(-1.49%)
Nov 23, 2016 7.807 7.807 7.807 0 +0.12(+1.63%)
Nov 22, 2016 7.450 7.726 7.450 7.682 48,931 +0.13(+1.77%)
Nov 21, 2016 7.851 7.851 7.459 7.548 107,189 -0.38(-4.84%)
Nov 18, 2016 7.717 7.985 7.557 7.932 115,534 +0.21(+2.77%)
Nov 17, 2016 7.173 7.976 7.084 7.717 112,514 +0.64(+9.08%)
Nov 16, 2016 6.781 7.120 6.709 7.075 71,731 +0.30(+4.48%)
Nov 15, 2016 6.825 6.879 6.647 6.772 41,368 +0.12(+1.74%)
Nov 14, 2016 6.861 6.923 6.584 6.656 73,766 -0.15(-2.23%)
Nov 11, 2016 6.415 6.888 6.299 6.807 116,580 +0.32(+4.95%)
Nov 10, 2016 6.727 6.781 6.299 6.486 156,543 -0.01(-0.14%)
Nov 09, 2016 5.772 6.549 5.772 6.495 134,821 +0.71(+12.35%)
Nov 08, 2016 6.691 6.691 5.737 5.781 213,152 -0.87(-13.14%)
Nov 07, 2016 6.932 6.932 6.485 6.656 152,387 -0.28(-3.99%)
Nov 04, 2016 7.468 7.468 6.932 6.932 99,885 -0.39(-5.36%)
Nov 03, 2016 7.369 7.468 7.254 7.325 71,299 -0.03(-0.36%)
Nov 02, 2016 7.361 7.494 7.280 7.352 57,904 -0.02(-0.24%)
Nov 01, 2016 7.387 7.441 7.227 7.369 65,961 +0.05(+0.73%)
Oct 31, 2016 7.548 7.557 7.222 7.316 96,645 -0.28(-3.64%)
Oct 28, 2016 7.601 7.789 7.584 7.593 75,261 -0.02(-0.23%)
Oct 27, 2016 7.798 7.878 7.593 7.610 50,862 -0.16(-2.07%)
Oct 26, 2016 7.726 7.985 7.628 7.771 81,935 -0.01(-0.11%)
Oct 25, 2016 8.021 8.351 7.762 7.780 205,719 -0.25(-3.11%)
Oct 24, 2016 7.842 8.083 7.762 8.030 111,684 +0.10(+1.24%)
Oct 21, 2016 8.172 8.172 7.896 7.932 37,109 -0.33(-4.00%)
Oct 20, 2016 8.039 8.288 7.985 8.262 48,504 +0.13(+1.65%)
Oct 19, 2016 8.164 8.190 7.851 8.128 91,543 +0.02(+0.22%)
Oct 18, 2016 8.422 8.422 8.056 8.110 66,947 -0.15(-1.84%)
Oct 17, 2016 8.039 8.297 8.039 8.262 91,089 +0.18(+2.21%)
Oct 14, 2016 8.413 8.449 8.065 8.083 62,652 -0.27(-3.21%)
Oct 13, 2016 8.181 8.422 8.048 8.351 98,002 +0.16(+1.96%)
Oct 12, 2016 8.190 8.324 8.083 8.190 58,938 +0.07(+0.88%)
Oct 11, 2016 8.565 8.681 8.065 8.119 77,073 -0.44(-5.11%)
Oct 10, 2016 8.467 8.752 8.467 8.556 52,977 +0.04(+0.42%)
Oct 07, 2016 8.476 8.672 8.342 8.520 89,692 +0.10(+1.17%)
Oct 06, 2016 8.440 8.610 8.333 8.422 64,239 -0.07(-0.84%)
Oct 05, 2016 8.565 8.645 8.253 8.494 65,883 -0.04(-0.52%)
Oct 04, 2016 8.895 8.895 8.404 8.538 79,653 -0.34(-3.82%)
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.