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

Lifevantage Cp (NQ: LFVN )

7.660 +0.260 (+3.51%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 7, 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 31, 2023 4.199 4.357 4.199 4.320 19,259 +0.09(+2.08%)
May 30, 2023 4.139 4.333 4.059 4.231 95,083 +0.04(+0.88%)
May 26, 2023 3.854 4.222 3.753 4.195 57,573 +0.40(+10.41%)
May 25, 2023 3.818 3.937 3.772 3.799 52,830 +0.06(+1.72%)
May 24, 2023 3.808 4.139 3.680 3.735 120,045 -0.43(-10.38%)
May 23, 2023 4.149 4.340 4.047 4.167 112,305 -0.01(-0.22%)
May 22, 2023 4.093 4.231 4.093 4.176 19,023 +0.04(+0.89%)
May 19, 2023 4.112 4.181 4.028 4.139 27,199 +0.01(+0.22%)
May 18, 2023 4.231 4.268 4.093 4.130 33,520 -0.06(-1.32%)
May 17, 2023 4.130 4.287 4.001 4.185 21,878 +0.01(+0.22%)
May 16, 2023 3.965 4.290 3.923 4.176 36,265 +0.16(+3.89%)
May 15, 2023 3.873 4.070 3.790 4.020 50,832 +0.15(+3.80%)
May 12, 2023 3.827 3.882 3.726 3.873 26,704 +0.00(+0.00%)
May 11, 2023 3.992 3.992 3.864 3.873 24,071 -0.02(-0.47%)
May 10, 2023 3.588 3.891 3.588 3.891 45,733 +0.38(+10.73%)
May 09, 2023 3.542 3.669 3.450 3.514 57,016 -0.03(-0.78%)
May 08, 2023 3.422 3.606 3.422 3.542 44,591 +0.12(+3.49%)
May 05, 2023 2.852 3.459 2.852 3.422 74,538 +0.63(+22.37%)
May 04, 2023 2.990 3.008 2.796 2.796 20,113 -0.21(-7.03%)
May 03, 2023 2.990 3.072 2.982 3.008 14,633 +0.00(+0.00%)
May 02, 2023 3.008 3.082 2.980 3.008 25,804 -0.02(-0.61%)
May 01, 2023 3.045 3.082 3.026 3.026 5,678 -0.01(-0.30%)
Apr 28, 2023 3.017 3.079 3.009 3.036 12,960 -0.03(-0.98%)
Apr 27, 2023 3.054 3.082 3.036 3.066 5,580 +0.01(+0.39%)
Apr 26, 2023 3.063 3.118 3.052 3.054 2,941 -0.04(-1.40%)
Apr 25, 2023 3.094 3.109 3.045 3.098 6,335 -0.01(-0.48%)
Apr 24, 2023 3.109 3.128 3.082 3.113 4,732 -0.01(-0.19%)
Apr 21, 2023 3.201 3.201 3.100 3.118 18,551 -0.07(-2.31%)
Apr 20, 2023 3.146 3.210 3.128 3.192 6,254 +0.05(+1.46%)
Apr 19, 2023 3.128 3.220 3.082 3.146 7,592 +0.00(+0.00%)
Apr 18, 2023 3.100 3.170 3.091 3.146 2,823 +0.02(+0.59%)
Apr 17, 2023 3.082 3.137 3.082 3.128 6,167 +0.04(+1.19%)
Apr 14, 2023 3.036 3.155 3.036 3.091 12,812 -0.06(-2.04%)
Apr 13, 2023 3.072 3.293 3.072 3.155 4,990 +0.08(+2.69%)
Apr 12, 2023 3.201 3.229 3.055 3.072 12,376 -0.17(-5.23%)
Apr 11, 2023 3.174 3.302 3.109 3.242 5,177 +0.07(+2.16%)
Apr 10, 2023 3.063 3.210 3.063 3.174 26,243 +0.06(+1.77%)
Apr 06, 2023 3.139 3.174 3.109 3.118 6,767 -0.09(-2.87%)
Apr 05, 2023 3.220 3.229 3.174 3.210 17,002 -0.01(-0.29%)
Apr 04, 2023 3.229 3.275 3.197 3.220 8,096 -0.03(-1.03%)
Apr 03, 2023 3.302 3.302 3.183 3.253 10,331 -0.05(-1.49%)
Mar 31, 2023 3.266 3.473 3.256 3.302 22,610 +0.07(+2.28%)
Mar 30, 2023 3.192 3.266 3.174 3.229 1,532 +0.04(+1.15%)
Mar 29, 2023 3.220 3.252 3.183 3.192 5,973 -0.03(-0.86%)
Mar 28, 2023 3.238 3.293 3.220 3.220 6,371 -0.01(-0.28%)
Mar 27, 2023 3.266 3.293 3.192 3.229 11,430 -0.02(-0.57%)
Mar 24, 2023 3.164 3.256 3.136 3.247 11,166 +0.08(+2.62%)
Mar 23, 2023 3.229 3.229 3.128 3.164 8,074 -0.06(-1.71%)
Mar 22, 2023 3.164 3.261 3.118 3.220 15,322 +0.03(+0.86%)
Mar 21, 2023 3.174 3.381 3.174 3.192 10,944 +0.02(+0.58%)
Mar 20, 2023 3.045 3.189 3.045 3.174 19,717 +0.05(+1.47%)
Mar 17, 2023 3.128 3.155 3.063 3.128 37,156 -0.01(-0.29%)
Mar 16, 2023 3.054 3.137 2.990 3.137 10,708 +0.14(+4.60%)
Mar 15, 2023 3.054 3.118 2.981 2.999 9,110 -0.09(-2.98%)
Mar 14, 2023 3.109 3.247 3.082 3.091 23,227 -0.02(-0.59%)
Mar 13, 2023 3.220 3.339 3.109 3.109 20,316 -0.11(-3.43%)
Mar 10, 2023 3.312 3.532 3.220 3.220 29,798 -0.09(-2.78%)
Mar 09, 2023 3.367 3.367 3.312 3.312 8,778 -0.06(-1.91%)
Mar 08, 2023 3.413 3.416 3.358 3.376 10,579 -0.06(-1.61%)
Mar 07, 2023 3.523 3.542 3.417 3.431 19,738 -0.10(-2.86%)
Mar 06, 2023 3.523 3.615 3.496 3.532 10,278 +0.01(+0.26%)
Mar 03, 2023 3.523 3.578 3.505 3.523 9,043 +0.00(+0.00%)
Mar 02, 2023 3.542 3.615 3.496 3.523 15,237 +0.01(+0.26%)
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.