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

Lifevantage Cp (NQ: LFVN )

7.610 +0.010 (+0.13%)
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 (%)
May 29, 2020 13.46 13.76 13.19 13.66 40,462 +0.12(+0.92%)
May 28, 2020 13.79 13.96 13.39 13.53 73,888 -0.21(-1.56%)
May 27, 2020 13.50 13.83 13.12 13.75 101,021 +0.47(+3.56%)
May 26, 2020 13.37 13.65 13.18 13.28 136,517 +0.12(+0.88%)
May 22, 2020 12.80 13.18 12.75 13.16 68,819 +0.34(+2.64%)
May 21, 2020 12.88 12.93 12.56 12.82 51,274 -0.08(-0.62%)
May 20, 2020 12.49 13.03 12.45 12.90 61,455 +0.46(+3.73%)
May 19, 2020 12.83 13.12 12.44 12.44 54,311 -0.43(-3.33%)
May 18, 2020 13.07 13.16 12.54 12.87 112,010 -0.03(-0.21%)
May 15, 2020 12.42 13.02 12.32 12.89 76,553 +0.42(+3.36%)
May 14, 2020 12.57 12.62 12.11 12.47 88,379 -0.28(-2.17%)
May 13, 2020 13.06 13.23 12.53 12.75 112,957 -0.37(-2.86%)
May 12, 2020 13.60 13.65 13.07 13.12 90,396 -0.47(-3.48%)
May 11, 2020 13.59 13.83 13.45 13.60 112,189 +0.01(+0.07%)
May 08, 2020 13.67 14.00 13.45 13.59 88,770 +0.23(+1.74%)
May 07, 2020 13.60 14.00 13.35 13.36 202,915 -0.08(-0.60%)
May 06, 2020 14.44 14.44 13.38 13.44 272,088 -1.32(-8.95%)
May 05, 2020 14.58 15.25 14.30 14.76 270,148 +0.47(+3.31%)
May 04, 2020 14.26 14.59 13.99 14.28 132,095 -0.11(-0.74%)
May 01, 2020 13.61 14.50 13.46 14.39 125,645 +0.56(+4.06%)
Apr 30, 2020 14.32 14.81 13.72 13.83 170,417 -0.65(-4.50%)
Apr 29, 2020 14.07 14.79 13.84 14.48 305,032 +0.49(+3.51%)
Apr 28, 2020 11.60 14.39 11.44 13.99 518,914 +2.52(+21.93%)
Apr 27, 2020 11.71 11.79 11.17 11.47 49,349 -0.18(-1.53%)
Apr 24, 2020 11.72 11.78 11.60 11.65 36,090 -0.02(-0.15%)
Apr 23, 2020 11.62 11.79 11.47 11.67 63,712 +0.12(+1.08%)
Apr 22, 2020 11.63 11.65 11.27 11.54 29,693 +0.14(+1.25%)
Apr 21, 2020 11.19 11.63 11.10 11.40 55,743 -0.09(-0.78%)
Apr 20, 2020 11.43 11.78 11.25 11.49 74,097 +0.07(+0.63%)
Apr 17, 2020 10.85 11.58 10.77 11.42 104,798 +0.73(+6.84%)
Apr 16, 2020 10.69 10.85 9.966 10.69 80,504 +0.05(+0.50%)
Apr 15, 2020 10.20 11.33 10.11 10.63 159,101 +0.25(+2.41%)
Apr 14, 2020 10.35 10.60 9.903 10.39 52,368 +0.34(+3.37%)
Apr 13, 2020 10.07 10.26 9.689 10.05 117,025 -0.52(-4.90%)
Apr 09, 2020 10.11 10.69 9.529 10.56 111,859 +0.73(+7.44%)
Apr 08, 2020 9.600 10.03 9.448 9.832 79,295 +0.49(+5.25%)
Apr 07, 2020 10.23 10.23 9.038 9.341 99,797 -0.68(-6.77%)
Apr 06, 2020 9.698 10.16 9.419 10.02 91,619 +0.46(+4.86%)
Apr 03, 2020 9.350 9.671 8.779 9.555 118,360 +0.21(+2.19%)
Apr 02, 2020 9.172 9.529 8.931 9.350 153,595 +0.21(+2.24%)
Apr 01, 2020 9.002 9.216 8.726 9.145 84,057 -0.04(-0.49%)
Mar 31, 2020 9.529 9.734 8.708 9.190 227,293 -0.34(-3.56%)
Mar 30, 2020 9.234 9.529 9.159 9.529 68,316 +0.41(+4.50%)
Mar 27, 2020 9.761 10.21 9.118 9.118 88,770 -0.82(-8.26%)
Mar 26, 2020 9.823 9.975 9.190 9.939 119,852 +0.62(+6.60%)
Mar 25, 2020 9.743 10.06 8.922 9.323 87,273 -0.14(-1.51%)
Mar 24, 2020 9.207 9.466 8.556 9.466 93,555 +0.65(+7.39%)
Mar 23, 2020 8.743 9.100 8.217 8.815 98,598 +0.41(+4.88%)
Mar 20, 2020 8.369 8.922 8.128 8.404 194,913 +0.06(+0.75%)
Mar 19, 2020 7.209 9.118 7.191 8.342 157,862 +1.10(+15.15%)
Mar 18, 2020 7.369 7.539 6.914 7.245 120,290 -0.46(-6.02%)
Mar 17, 2020 7.146 7.744 7.068 7.709 138,571 +0.65(+9.23%)
Mar 16, 2020 7.780 8.146 6.977 7.057 163,505 -1.53(-17.86%)
Mar 13, 2020 8.922 9.377 8.396 8.592 142,794 +0.11(+1.26%)
Mar 12, 2020 9.680 9.680 8.476 8.485 172,420 -1.63(-16.14%)
Mar 11, 2020 10.53 10.64 9.841 10.12 101,055 -0.54(-5.03%)
Mar 10, 2020 10.98 11.18 10.33 10.65 104,945 -0.07(-0.66%)
Mar 09, 2020 10.82 11.13 10.42 10.72 106,415 -0.79(-6.82%)
Mar 06, 2020 11.39 11.58 11.16 11.51 91,236 -0.26(-2.20%)
Mar 05, 2020 11.60 11.84 11.34 11.77 133,565 +0.04(+0.38%)
Mar 04, 2020 11.26 11.82 11.23 11.72 92,161 +0.62(+5.63%)
Mar 03, 2020 11.33 11.50 10.91 11.10 105,527 -0.21(-1.82%)
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.