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

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
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 (%)
Jul 30, 2021 7.216 7.528 7.136 7.234 56,163 +0.02(+0.25%)
Jul 29, 2021 7.385 7.510 7.127 7.216 99,885 -0.08(-1.10%)
Jul 28, 2021 7.269 7.510 7.127 7.296 92,390 +0.04(+0.49%)
Jul 27, 2021 7.465 7.519 7.029 7.260 197,522 -0.20(-2.74%)
Jul 26, 2021 7.483 7.684 7.385 7.465 252,599 +0.08(+1.09%)
Jul 23, 2021 6.967 7.572 6.949 7.385 359,271 +0.61(+8.94%)
Jul 22, 2021 6.958 6.993 6.681 6.779 160,379 -0.13(-1.93%)
Jul 21, 2021 6.931 7.048 6.735 6.913 221,813 +0.12(+1.70%)
Jul 20, 2021 6.022 7.020 6.022 6.797 459,938 +0.83(+13.88%)
Jul 19, 2021 6.379 6.441 5.844 5.969 228,928 -0.48(-7.46%)
Jul 16, 2021 6.076 6.485 6.040 6.450 214,835 +0.36(+5.85%)
Jul 15, 2021 5.924 6.111 5.889 6.093 91,132 +0.16(+2.70%)
Jul 14, 2021 5.826 6.004 5.826 5.933 85,633 +0.14(+2.46%)
Jul 13, 2021 5.933 6.085 5.791 5.791 69,196 -0.18(-2.99%)
Jul 12, 2021 6.058 6.102 5.891 5.969 91,532 -0.09(-1.47%)
Jul 09, 2021 6.058 6.120 6.022 6.058 41,376 +0.00(+0.00%)
Jul 08, 2021 5.933 6.191 5.853 6.058 78,038 +0.07(+1.19%)
Jul 07, 2021 6.102 6.236 5.848 5.987 202,431 -0.11(-1.75%)
Jul 06, 2021 6.361 6.430 6.093 6.093 112,433 -0.24(-3.80%)
Jul 02, 2021 6.530 6.583 6.325 6.334 90,218 -0.17(-2.60%)
Jul 01, 2021 6.557 6.628 6.423 6.503 128,558 -0.04(-0.68%)
Jun 30, 2021 6.583 6.619 6.445 6.548 97,002 -0.04(-0.68%)
Jun 29, 2021 6.539 6.679 6.281 6.592 176,984 +0.11(+1.65%)
Jun 28, 2021 6.254 6.601 6.254 6.485 148,221 +0.31(+5.05%)
Jun 25, 2021 6.281 6.343 6.058 6.174 2,686,955 -0.05(-0.86%)
Jun 24, 2021 6.147 6.254 5.978 6.227 247,933 +0.08(+1.30%)
Jun 23, 2021 6.307 6.416 6.102 6.147 140,734 -0.16(-2.54%)
Jun 22, 2021 6.432 6.485 6.129 6.307 176,643 -0.13(-2.07%)
Jun 21, 2021 6.637 6.668 6.423 6.441 129,086 -0.15(-2.30%)
Jun 18, 2021 6.717 7.011 6.512 6.592 157,887 -0.23(-3.39%)
Jun 17, 2021 7.162 7.180 6.824 6.824 112,466 -0.34(-4.73%)
Jun 16, 2021 7.234 7.350 7.100 7.162 77,252 -0.11(-1.47%)
Jun 15, 2021 7.385 7.385 7.100 7.269 93,429 -0.11(-1.45%)
Jun 14, 2021 7.608 7.715 7.341 7.376 66,525 -0.21(-2.82%)
Jun 11, 2021 7.563 7.670 7.555 7.590 53,862 +0.05(+0.71%)
Jun 10, 2021 7.439 7.581 7.314 7.537 71,440 +0.15(+2.05%)
Jun 09, 2021 7.394 7.611 7.376 7.385 51,900 +0.01(+0.12%)
Jun 08, 2021 7.287 7.528 7.287 7.376 74,958 +0.06(+0.85%)
Jun 07, 2021 7.189 7.323 7.064 7.314 88,320 +0.10(+1.36%)
Jun 04, 2021 7.385 7.385 7.145 7.216 68,746 -0.20(-2.76%)
Jun 03, 2021 7.269 7.425 7.227 7.421 95,024 +0.12(+1.59%)
Jun 02, 2021 7.136 7.305 7.064 7.305 84,199 +0.21(+3.01%)
Jun 01, 2021 7.127 7.287 7.056 7.091 70,309 -0.01(-0.13%)
May 28, 2021 7.082 7.154 7.082 7.100 51,914 +0.00(+0.00%)
May 27, 2021 7.109 7.207 7.082 7.100 61,787 -0.03(-0.38%)
May 26, 2021 7.189 7.234 7.056 7.127 65,473 -0.03(-0.37%)
May 25, 2021 7.252 7.314 7.145 7.154 61,464 -0.10(-1.35%)
May 24, 2021 7.350 7.540 7.234 7.252 79,860 -0.10(-1.33%)
May 21, 2021 7.430 7.501 7.332 7.350 69,307 -0.01(-0.12%)
May 20, 2021 7.198 7.412 7.145 7.358 60,156 +0.12(+1.60%)
May 19, 2021 7.154 7.350 6.690 7.243 93,912 +0.02(+0.25%)
May 18, 2021 7.278 7.367 7.207 7.225 68,116 -0.03(-0.37%)
May 17, 2021 7.225 7.394 6.984 7.252 112,868 -0.01(-0.12%)
May 14, 2021 7.056 7.305 7.038 7.260 109,946 +0.22(+3.16%)
May 13, 2021 6.931 7.064 6.904 7.038 125,355 +0.11(+1.54%)
May 12, 2021 6.895 7.056 6.842 6.931 81,215 -0.05(-0.77%)
May 11, 2021 6.477 7.127 6.477 6.984 108,925 +0.31(+4.67%)
May 10, 2021 6.699 6.769 6.637 6.673 124,778 +0.02(+0.27%)
May 07, 2021 6.726 6.886 6.485 6.655 180,845 -0.12(-1.71%)
May 06, 2021 6.575 6.806 6.406 6.771 112,191 +0.22(+3.40%)
May 05, 2021 6.432 6.717 6.343 6.548 188,693 +0.14(+2.23%)
May 04, 2021 6.931 6.931 6.343 6.405 162,527 -0.54(-7.82%)
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.