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 (%)
Apr 28, 2017 4.499 4.570 4.347 4.419 90,898 -0.07(-1.59%)
Apr 27, 2017 4.392 4.588 4.392 4.490 66,459 +0.09(+2.02%)
Apr 26, 2017 4.285 4.463 4.098 4.401 70,416 +0.11(+2.49%)
Apr 25, 2017 4.330 4.409 3.946 4.294 311,718 +0.01(+0.21%)
Apr 24, 2017 4.508 4.561 4.187 4.285 124,318 -0.19(-4.18%)
Apr 21, 2017 4.365 4.534 4.018 4.472 138,272 +0.09(+2.03%)
Apr 20, 2017 4.428 4.428 4.347 4.383 56,196 -0.03(-0.61%)
Apr 19, 2017 4.276 4.428 4.178 4.410 80,392 +0.15(+3.56%)
Apr 18, 2017 4.196 4.285 4.116 4.258 76,384 +0.00(+0.00%)
Apr 17, 2017 4.374 4.374 4.142 4.258 67,726 -0.04(-1.04%)
Apr 13, 2017 4.321 4.383 4.142 4.303 107,676 -0.03(-0.62%)
Apr 12, 2017 4.410 4.472 4.321 4.330 58,707 -0.09(-2.02%)
Apr 11, 2017 4.365 4.445 4.321 4.419 39,056 +0.04(+0.81%)
Apr 10, 2017 4.338 4.615 4.338 4.383 71,545 +0.07(+1.65%)
Apr 07, 2017 4.410 4.439 4.276 4.312 47,573 -0.10(-2.22%)
Apr 06, 2017 4.321 4.499 4.321 4.410 73,064 +0.12(+2.91%)
Apr 05, 2017 4.526 4.668 4.285 4.285 62,741 -0.22(-4.94%)
Apr 04, 2017 4.650 4.748 4.472 4.508 98,276 -0.14(-3.07%)
Apr 03, 2017 4.784 4.811 4.570 4.650 62,878 -0.13(-2.79%)
Mar 31, 2017 4.820 4.873 4.748 4.784 69,691 -0.01(-0.19%)
Mar 30, 2017 4.686 4.814 4.677 4.793 80,314 +0.03(+0.56%)
Mar 29, 2017 4.365 4.882 4.321 4.766 92,919 +0.38(+8.74%)
Mar 28, 2017 4.365 4.481 4.258 4.383 116,138 +0.02(+0.41%)
Mar 27, 2017 4.321 4.454 4.178 4.365 56,972 +0.03(+0.62%)
Mar 24, 2017 4.338 4.401 4.249 4.338 50,928 +0.06(+1.46%)
Mar 23, 2017 4.321 4.477 4.205 4.276 57,079 -0.06(-1.44%)
Mar 22, 2017 4.401 4.401 4.276 4.338 37,457 -0.04(-0.81%)
Mar 21, 2017 4.588 4.588 4.276 4.374 60,701 -0.15(-3.35%)
Mar 20, 2017 4.588 4.624 4.499 4.526 56,896 -0.03(-0.59%)
Mar 17, 2017 4.722 4.931 4.508 4.552 135,048 -0.15(-3.22%)
Mar 16, 2017 4.713 4.748 4.570 4.704 40,084 +0.06(+1.34%)
Mar 15, 2017 4.445 4.659 4.410 4.641 72,753 +0.25(+5.68%)
Mar 14, 2017 4.517 4.534 4.232 4.392 57,047 -0.14(-3.14%)
Mar 13, 2017 4.641 4.748 4.463 4.534 45,040 +0.07(+1.60%)
Mar 10, 2017 4.116 4.552 4.116 4.463 68,655 +0.30(+7.28%)
Mar 09, 2017 4.454 4.463 4.107 4.160 134,990 -0.28(-6.22%)
Mar 08, 2017 4.597 4.632 4.410 4.436 116,857 -0.20(-4.23%)
Mar 07, 2017 4.748 4.790 4.543 4.632 68,504 -0.20(-4.24%)
Mar 06, 2017 4.944 5.149 4.784 4.837 111,820 -0.17(-3.38%)
Mar 03, 2017 5.042 5.105 4.918 5.007 54,853 -0.01(-0.18%)
Mar 02, 2017 5.078 5.078 4.900 5.016 73,319 -0.06(-1.23%)
Mar 01, 2017 5.167 5.318 4.919 5.078 108,040 +0.14(+2.89%)
Feb 28, 2017 5.416 5.423 4.811 4.935 132,782 -0.49(-9.03%)
Feb 27, 2017 5.408 5.595 5.408 5.425 74,368 +0.01(+0.16%)
Feb 24, 2017 5.479 5.639 5.372 5.416 51,438 -0.10(-1.78%)
Feb 23, 2017 5.657 5.657 5.434 5.514 86,035 -0.08(-1.43%)
Feb 22, 2017 5.595 5.880 5.577 5.595 78,269 -0.04(-0.79%)
Feb 21, 2017 5.969 5.969 5.577 5.639 112,636 -0.27(-4.52%)
Feb 17, 2017 5.906 5.906 5.906 0 +0.13(+2.31%)
Feb 16, 2017 6.093 6.209 5.755 5.773 63,062 -0.30(-4.99%)
Feb 15, 2017 5.773 6.236 5.773 6.076 135,232 +0.39(+6.90%)
Feb 14, 2017 5.835 5.853 5.648 5.684 107,982 -0.15(-2.60%)
Feb 13, 2017 6.067 6.085 5.799 5.835 99,059 -0.17(-2.82%)
Feb 10, 2017 6.120 6.249 5.889 6.004 87,934 +0.00(+0.00%)
Feb 09, 2017 5.452 6.102 5.381 6.004 119,005 +0.31(+5.48%)
Feb 08, 2017 5.951 6.138 5.372 5.693 177,982 -0.26(-4.34%)
Feb 07, 2017 6.281 6.352 5.924 5.951 65,302 -0.28(-4.43%)
Feb 06, 2017 6.673 6.673 6.111 6.227 69,025 -0.41(-6.17%)
Feb 03, 2017 6.343 6.717 6.307 6.637 97,357 +0.35(+5.52%)
Feb 02, 2017 6.414 6.450 6.254 6.289 38,259 -0.09(-1.40%)
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.