Skip to main content

Lifevantage Cp (NQ: LFVN )

6.900 -0.500 (-6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

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.