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 (%)
Mar 29, 2018 3.221 3.221 3.221 0 -0.03(-0.82%)
Mar 28, 2018 3.283 3.283 3.230 3.248 35,552 +0.02(+0.55%)
Mar 27, 2018 3.319 3.417 3.230 3.230 33,652 -0.07(-2.16%)
Mar 26, 2018 3.524 3.524 3.185 3.301 65,493 -0.21(-6.09%)
Mar 23, 2018 3.514 3.524 3.488 3.515 7,321 -0.02(-0.50%)
Mar 22, 2018 3.569 3.569 3.488 3.533 28,780 -0.04(-1.00%)
Mar 21, 2018 3.613 3.613 3.569 3.569 22,087 -0.06(-1.72%)
Mar 20, 2018 3.640 3.667 3.569 3.631 18,595 -0.02(-0.49%)
Mar 19, 2018 3.622 3.658 3.622 3.649 17,648 +0.04(+0.99%)
Mar 16, 2018 3.613 3.651 3.578 3.613 12,895 +0.04(+1.25%)
Mar 15, 2018 3.703 3.756 3.569 3.569 45,354 -0.16(-4.31%)
Mar 14, 2018 3.729 3.783 3.694 3.729 24,678 +0.01(+0.24%)
Mar 13, 2018 3.676 3.743 3.640 3.720 20,253 +0.06(+1.71%)
Mar 12, 2018 3.658 3.734 3.613 3.658 26,033 -0.01(-0.24%)
Mar 09, 2018 3.720 3.720 3.658 3.667 9,959 -0.04(-1.20%)
Mar 08, 2018 3.676 3.747 3.676 3.712 10,056 +0.02(+0.48%)
Mar 07, 2018 3.667 3.667 3.604 3.694 17,360 -0.01(-0.24%)
Mar 06, 2018 3.676 3.782 3.676 3.703 16,458 +0.03(+0.73%)
Mar 05, 2018 3.640 3.792 3.613 3.676 22,720 +0.04(+0.98%)
Mar 02, 2018 3.551 3.658 3.536 3.640 36,396 +0.09(+2.51%)
Mar 01, 2018 3.524 3.569 3.524 3.551 29,289 +0.01(+0.25%)
Feb 28, 2018 3.578 3.578 3.533 3.542 16,552 -0.02(-0.50%)
Feb 27, 2018 3.587 3.604 3.504 3.560 16,534 -0.06(-1.72%)
Feb 26, 2018 3.676 3.676 3.591 3.622 14,542 -0.03(-0.73%)
Feb 23, 2018 3.488 3.658 3.488 3.649 25,161 +0.17(+4.87%)
Feb 22, 2018 3.604 3.769 3.435 3.480 57,801 -0.09(-2.50%)
Feb 21, 2018 3.515 3.712 3.515 3.569 19,986 +0.01(+0.25%)
Feb 20, 2018 3.694 3.845 3.497 3.560 67,367 -0.13(-3.62%)
Feb 16, 2018 3.694 3.694 3.694 0 -0.10(-2.59%)
Feb 15, 2018 3.738 3.828 3.622 3.792 61,532 +0.05(+1.43%)
Feb 14, 2018 3.756 3.756 3.631 3.738 30,048 -0.04(-0.95%)
Feb 13, 2018 3.685 3.805 3.683 3.774 20,226 +0.08(+2.17%)
Feb 12, 2018 3.560 3.783 3.560 3.694 19,969 +0.13(+3.76%)
Feb 09, 2018 3.542 3.725 3.488 3.560 43,773 +0.05(+1.53%)
Feb 08, 2018 4.104 4.104 3.463 3.506 71,057 -0.50(-12.47%)
Feb 07, 2018 3.801 4.086 3.801 4.006 18,600 +0.17(+4.42%)
Feb 06, 2018 3.712 3.881 3.685 3.836 42,716 +0.06(+1.66%)
Feb 05, 2018 3.908 3.908 3.689 3.774 22,250 -0.19(-4.73%)
Feb 02, 2018 3.890 3.961 3.793 3.961 19,057 +0.02(+0.45%)
Feb 01, 2018 3.961 3.961 3.890 3.943 17,395 -0.02(-0.45%)
Jan 31, 2018 4.051 4.051 3.917 3.961 22,783 -0.10(-2.42%)
Jan 30, 2018 4.059 4.158 4.006 4.059 22,535 -0.01(-0.22%)
Jan 29, 2018 4.220 4.381 4.059 4.068 44,642 -0.25(-5.79%)
Jan 26, 2018 4.184 4.318 4.167 4.318 22,005 +0.13(+3.20%)
Jan 25, 2018 4.081 4.220 4.024 4.184 40,420 +0.12(+3.08%)
Jan 24, 2018 4.149 4.354 4.059 4.059 24,191 -0.08(-1.94%)
Jan 23, 2018 4.158 4.158 4.087 4.140 14,107 -0.02(-0.43%)
Jan 22, 2018 4.024 4.158 4.024 4.158 14,124 +0.10(+2.42%)
Jan 19, 2018 3.943 4.068 3.920 4.059 46,648 +0.11(+2.71%)
Jan 18, 2018 3.935 4.117 3.912 3.952 30,329 +0.03(+0.68%)
Jan 17, 2018 3.738 4.122 3.738 3.926 21,043 +0.18(+4.76%)
Jan 16, 2018 3.836 3.997 3.658 3.747 54,528 -0.13(-3.45%)
Jan 12, 2018 3.881 3.881 3.881 0 -0.07(-1.81%)
Jan 11, 2018 3.943 3.997 3.881 3.952 16,122 +0.02(+0.45%)
Jan 10, 2018 4.006 4.100 3.765 3.935 34,881 -0.12(-3.08%)
Jan 09, 2018 4.104 4.193 4.015 4.059 32,072 -0.05(-1.19%)
Jan 08, 2018 4.291 4.363 4.077 4.109 26,187 -0.19(-4.46%)
Jan 05, 2018 4.381 4.381 4.279 4.300 5,192 -0.06(-1.43%)
Jan 04, 2018 4.354 4.416 4.300 4.363 27,991 -0.02(-0.41%)
Jan 03, 2018 4.283 4.416 4.283 4.381 23,090 +0.10(+2.29%)
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.