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

Lifevantage Cp (NQ: LFVN )

7.828 +0.218 (+2.86%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 3, 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 28, 2021 7.093 7.164 7.093 7.111 51,836 +0.00(+0.00%)
May 27, 2021 7.120 7.218 7.093 7.111 61,695 -0.03(-0.37%)
May 26, 2021 7.200 7.245 7.066 7.138 65,376 -0.03(-0.37%)
May 25, 2021 7.262 7.325 7.155 7.164 61,372 -0.10(-1.35%)
May 24, 2021 7.361 7.551 7.245 7.262 79,740 -0.10(-1.33%)
May 21, 2021 7.441 7.512 7.343 7.361 69,203 -0.01(-0.12%)
May 20, 2021 7.209 7.423 7.155 7.369 60,066 +0.12(+1.60%)
May 19, 2021 7.164 7.361 6.700 7.254 93,772 +0.02(+0.25%)
May 18, 2021 7.289 7.378 7.218 7.236 68,014 -0.03(-0.37%)
May 17, 2021 7.236 7.405 6.995 7.262 112,700 -0.01(-0.12%)
May 14, 2021 7.066 7.316 7.048 7.271 109,782 +0.22(+3.16%)
May 13, 2021 6.941 7.075 6.914 7.048 125,168 +0.11(+1.54%)
May 12, 2021 6.906 7.066 6.852 6.941 81,093 -0.05(-0.77%)
May 11, 2021 6.486 7.138 6.486 6.995 108,762 +0.31(+4.67%)
May 10, 2021 6.709 6.779 6.647 6.683 124,592 +0.02(+0.27%)
May 07, 2021 6.736 6.897 6.495 6.665 180,575 -0.12(-1.71%)
May 06, 2021 6.584 6.816 6.416 6.781 112,024 +0.22(+3.40%)
May 05, 2021 6.442 6.727 6.352 6.558 188,411 +0.14(+2.23%)
May 04, 2021 6.941 6.941 6.352 6.415 162,284 -0.54(-7.82%)
May 03, 2021 7.254 7.254 6.772 6.959 226,469 -0.29(-4.06%)
Apr 30, 2021 7.753 7.753 7.218 7.254 214,528 -0.53(-6.77%)
Apr 29, 2021 7.682 7.914 7.619 7.780 117,766 +0.16(+2.11%)
Apr 28, 2021 7.789 7.841 7.378 7.619 207,298 -0.12(-1.50%)
Apr 27, 2021 7.851 7.896 7.637 7.735 103,987 -0.08(-1.03%)
Apr 26, 2021 7.691 7.896 7.539 7.816 155,679 +0.13(+1.74%)
Apr 23, 2021 7.771 7.789 7.673 7.682 59,852 -0.05(-0.69%)
Apr 22, 2021 7.753 7.860 7.584 7.735 89,515 -0.04(-0.46%)
Apr 21, 2021 7.700 7.851 7.700 7.771 49,957 +0.05(+0.69%)
Apr 20, 2021 7.816 7.869 7.682 7.717 73,115 -0.15(-1.93%)
Apr 19, 2021 7.878 7.940 7.726 7.869 113,962 +0.00(+0.00%)
Apr 16, 2021 7.896 7.949 7.691 7.869 58,731 +0.00(+0.00%)
Apr 15, 2021 7.878 7.976 7.709 7.869 73,371 +0.03(+0.34%)
Apr 14, 2021 7.914 8.074 7.655 7.842 111,368 -0.07(-0.90%)
Apr 13, 2021 8.012 8.021 7.709 7.914 89,623 -0.14(-1.77%)
Apr 12, 2021 8.039 8.226 7.949 8.056 56,390 +0.00(+0.00%)
Apr 09, 2021 8.074 8.110 7.869 8.056 119,705 -0.01(-0.11%)
Apr 08, 2021 7.887 8.119 7.807 8.065 109,033 +0.26(+3.31%)
Apr 07, 2021 8.431 8.458 7.780 7.807 129,531 -0.50(-6.02%)
Apr 06, 2021 8.556 8.601 8.297 8.306 75,563 -0.25(-2.92%)
Apr 05, 2021 8.440 8.592 8.396 8.556 80,023 +0.13(+1.59%)
Apr 01, 2021 8.342 8.503 8.262 8.422 109,954 +0.08(+0.96%)
Mar 31, 2021 8.396 8.476 8.324 8.342 241,985 -0.07(-0.85%)
Mar 30, 2021 8.476 8.537 8.351 8.413 89,618 -0.07(-0.84%)
Mar 29, 2021 8.511 8.726 8.413 8.485 82,447 -0.03(-0.31%)
Mar 26, 2021 8.592 8.833 8.485 8.511 84,847 -0.02(-0.21%)
Mar 25, 2021 8.297 8.645 8.297 8.529 85,701 +0.20(+2.36%)
Mar 24, 2021 8.387 8.556 8.333 8.333 112,964 -0.04(-0.43%)
Mar 23, 2021 8.387 8.476 8.360 8.369 81,626 -0.08(-0.95%)
Mar 22, 2021 8.342 8.610 8.244 8.449 104,969 +0.15(+1.83%)
Mar 19, 2021 8.342 8.452 8.280 8.297 189,981 -0.06(-0.75%)
Mar 18, 2021 8.369 8.475 8.306 8.360 72,542 -0.07(-0.85%)
Mar 17, 2021 8.467 8.568 8.315 8.431 116,797 -0.02(-0.21%)
Mar 16, 2021 8.547 8.547 8.387 8.449 63,577 -0.18(-2.07%)
Mar 15, 2021 8.351 8.654 8.306 8.627 82,829 +0.28(+3.31%)
Mar 12, 2021 8.280 8.396 8.181 8.351 92,356 +0.07(+0.86%)
Mar 11, 2021 8.529 8.574 8.190 8.280 95,407 -0.29(-3.33%)
Mar 10, 2021 8.244 8.699 8.199 8.565 80,359 +0.21(+2.56%)
Mar 09, 2021 8.458 8.583 8.217 8.351 79,632 -0.12(-1.37%)
Mar 08, 2021 8.422 8.551 8.288 8.467 83,640 +0.02(+0.21%)
Mar 05, 2021 8.378 8.503 8.155 8.449 94,262 +0.22(+2.71%)
Mar 04, 2021 8.101 8.342 8.101 8.226 142,087 +0.06(+0.76%)
Mar 03, 2021 8.262 8.285 8.101 8.164 125,845 -0.01(-0.11%)
Mar 02, 2021 8.208 8.280 8.146 8.172 62,500 -0.03(-0.33%)
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.