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 (%)
Nov 30, 2021 5.853 6.004 5.612 5.737 61,206 -0.15(-2.58%)
Nov 29, 2021 6.067 6.272 5.888 5.888 160,716 -0.13(-2.22%)
Nov 26, 2021 6.281 6.308 6.022 6.022 46,182 -0.31(-4.93%)
Nov 24, 2021 6.442 6.549 6.308 6.335 42,960 -0.14(-2.20%)
Nov 23, 2021 6.691 6.772 6.468 6.477 40,529 -0.17(-2.55%)
Nov 22, 2021 6.629 6.781 6.599 6.647 37,096 +0.05(+0.81%)
Nov 19, 2021 6.638 6.672 6.593 6.593 131,134 -0.10(-1.47%)
Nov 18, 2021 6.816 6.763 6.680 6.691 41,422 -0.16(-2.34%)
Nov 17, 2021 6.477 6.870 6.468 6.852 66,455 +0.36(+5.49%)
Nov 16, 2021 6.370 6.691 6.281 6.495 56,222 +0.11(+1.68%)
Nov 15, 2021 6.379 6.531 6.245 6.388 45,926 +0.01(+0.14%)
Nov 12, 2021 6.379 6.535 6.379 6.379 50,016 -0.08(-1.24%)
Nov 11, 2021 6.192 6.468 6.125 6.459 73,541 +0.27(+4.32%)
Nov 10, 2021 5.942 6.219 6.192 57,789 +0.21(+3.43%)
Nov 09, 2021 5.897 6.067 5.897 5.987 44,384 +0.10(+1.67%)
Nov 08, 2021 5.880 6.004 5.746 5.888 60,243 -0.04(-0.60%)
Nov 05, 2021 6.067 6.094 5.799 5.924 75,396 -0.12(-1.92%)
Nov 04, 2021 6.085 6.137 6.031 6.040 47,875 -0.04(-0.66%)
Nov 03, 2021 6.112 6.156 6.031 6.080 39,097 -0.08(-1.23%)
Nov 02, 2021 6.067 6.183 6.031 6.156 31,182 +0.11(+1.77%)
Nov 01, 2021 6.085 6.201 6.031 6.049 44,659 -0.06(-1.02%)
Oct 29, 2021 6.031 6.156 5.924 6.112 30,428 +0.11(+1.78%)
Oct 28, 2021 5.799 6.040 5.692 6.004 79,531 +0.22(+3.86%)
Oct 27, 2021 6.040 6.147 5.746 5.781 106,946 -0.29(-4.71%)
Oct 26, 2021 6.085 6.067 28,454 +0.04(+0.59%)
Oct 25, 2021 6.058 6.147 6.022 6.031 42,856 -0.04(-0.59%)
Oct 22, 2021 6.085 6.212 6.022 6.067 37,142 -0.03(-0.44%)
Oct 21, 2021 6.183 6.290 6.067 6.094 34,888 -0.07(-1.16%)
Oct 20, 2021 6.165 6.270 6.058 6.165 44,999 +0.01(+0.14%)
Oct 19, 2021 6.076 6.223 6.022 6.156 33,184 +0.12(+2.07%)
Oct 18, 2021 6.040 6.085 6.022 6.031 62,565 -0.05(-0.88%)
Oct 15, 2021 6.227 6.299 6.049 6.085 52,074 -0.15(-2.43%)
Oct 14, 2021 6.326 6.415 6.227 6.236 47,644 +0.00(+0.00%)
Oct 13, 2021 6.343 6.379 6.165 6.236 36,409 -0.13(-2.10%)
Oct 12, 2021 6.468 6.504 6.201 6.370 56,082 -0.06(-0.97%)
Oct 11, 2021 6.120 6.486 6.120 6.433 69,157 +0.31(+5.10%)
Oct 08, 2021 6.067 6.201 6.058 6.120 41,751 +0.06(+1.03%)
Oct 07, 2021 6.156 6.156 6.058 6.058 39,827 -0.07(-1.16%)
Oct 06, 2021 6.094 6.129 6.049 6.129 50,364 -0.03(-0.43%)
Oct 05, 2021 6.112 6.201 6.049 6.156 67,262 +0.06(+1.04%)
Oct 04, 2021 6.067 6.165 6.040 6.093 54,140 +0.03(+0.43%)
Oct 01, 2021 6.031 6.149 6.013 6.067 52,118 +0.03(+0.44%)
Sep 30, 2021 6.183 6.183 5.996 6.040 57,908 -0.13(-2.17%)
Sep 29, 2021 6.281 6.334 6.174 6.174 15,901 -0.08(-1.28%)
Sep 28, 2021 6.254 6.317 6.171 6.254 40,904 -0.01(-0.14%)
Sep 27, 2021 6.210 6.397 6.174 6.263 54,774 +0.11(+1.74%)
Sep 24, 2021 6.094 6.290 6.094 6.156 58,863 -0.17(-2.68%)
Sep 23, 2021 6.245 6.370 6.245 6.326 61,522 +0.13(+2.16%)
Sep 22, 2021 6.156 6.290 6.112 6.192 68,345 +0.07(+1.17%)
Sep 21, 2021 6.147 6.219 5.978 6.120 33,767 +0.04(+0.73%)
Sep 20, 2021 6.165 6.200 6.013 6.076 55,874 -0.11(-1.73%)
Sep 17, 2021 6.308 6.308 6.174 6.183 96,047 -0.12(-1.98%)
Sep 16, 2021 6.388 6.388 6.156 6.308 56,728 -0.07(-1.12%)
Sep 15, 2021 6.522 6.558 6.308 6.379 62,701 -0.17(-2.59%)
Sep 14, 2021 6.790 6.932 6.513 6.549 66,105 -0.24(-3.55%)
Sep 13, 2021 6.772 6.923 6.745 6.790 59,099 +0.04(+0.66%)
Sep 10, 2021 6.700 6.869 6.602 6.745 70,177 +0.04(+0.67%)
Sep 09, 2021 6.736 7.022 6.656 6.700 64,175 -0.07(-1.05%)
Sep 08, 2021 6.843 6.959 6.732 6.772 66,497 -0.12(-1.68%)
Sep 07, 2021 6.870 7.030 6.852 6.888 57,711 +0.02(+0.26%)
Sep 03, 2021 6.870 7.030 6.825 6.870 43,367 +0.04(+0.52%)
Sep 02, 2021 6.861 7.129 6.781 6.834 65,199 -0.04(-0.65%)
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.