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, 2023 6.305 6.339 6.186 6.245 52,061 -0.02(-0.39%)
Nov 29, 2023 6.319 6.493 6.221 6.270 34,422 +0.07(+1.11%)
Nov 28, 2023 5.729 6.349 5.729 6.201 31,871 +0.38(+6.60%)
Nov 27, 2023 5.719 5.906 5.630 5.817 44,109 +0.11(+1.90%)
Nov 24, 2023 5.424 5.778 5.424 5.709 13,320 +0.29(+5.26%)
Nov 22, 2023 5.778 5.901 5.394 5.424 48,769 -0.36(-6.29%)
Nov 21, 2023 5.739 5.994 5.739 5.788 32,652 +0.03(+0.51%)
Nov 20, 2023 5.542 6.251 5.532 5.758 103,853 +0.22(+3.91%)
Nov 17, 2023 4.971 5.670 4.971 5.542 126,091 +0.73(+15.13%)
Nov 16, 2023 4.705 4.951 4.480 4.813 165,441 +0.20(+4.26%)
Nov 15, 2023 4.577 4.804 4.577 4.617 50,858 +0.04(+0.86%)
Nov 14, 2023 4.321 4.774 4.321 4.577 204,015 +0.27(+6.16%)
Nov 13, 2023 5.414 5.541 4.134 4.311 297,224 -1.29(-23.02%)
Nov 10, 2023 7.087 7.087 5.483 5.601 133,812 -1.56(-21.73%)
Nov 09, 2023 7.067 7.294 6.862 7.156 51,287 +0.05(+0.69%)
Nov 08, 2023 7.215 7.250 7.067 7.107 21,327 +0.01(+0.14%)
Nov 07, 2023 6.979 7.363 6.910 7.097 34,996 +0.07(+0.98%)
Nov 06, 2023 7.520 7.520 6.831 7.028 77,697 -0.38(-5.18%)
Nov 03, 2023 7.875 7.875 7.382 7.412 36,608 -0.26(-3.34%)
Nov 02, 2023 7.766 7.875 7.491 7.668 405,488 +0.23(+3.04%)
Nov 01, 2023 7.343 7.657 7.333 7.442 26,193 +0.06(+0.80%)
Oct 31, 2023 7.599 7.835 7.382 7.382 24,442 -0.22(-2.85%)
Oct 30, 2023 7.786 8.101 7.501 7.599 53,303 -0.08(-1.03%)
Oct 27, 2023 7.609 7.875 7.605 7.678 41,436 +0.08(+1.04%)
Oct 26, 2023 8.062 8.199 7.304 7.599 113,476 -0.46(-5.74%)
Oct 25, 2023 8.180 8.554 7.855 8.062 246,764 -0.06(-0.73%)
Oct 24, 2023 7.195 8.239 7.195 8.121 88,211 +0.98(+13.79%)
Oct 23, 2023 6.890 7.284 6.854 7.136 40,903 +0.15(+2.11%)
Oct 20, 2023 7.087 7.087 6.890 6.989 35,407 -0.16(-2.20%)
Oct 19, 2023 7.107 7.300 7.107 7.146 19,228 +0.07(+1.04%)
Oct 18, 2023 6.821 7.176 6.821 7.072 23,225 +0.22(+3.23%)
Oct 17, 2023 6.713 7.102 6.713 6.851 62,859 +0.16(+2.35%)
Oct 16, 2023 6.841 6.841 6.477 6.693 63,910 -0.20(-2.86%)
Oct 13, 2023 7.097 7.373 6.890 6.890 39,117 -0.28(-3.85%)
Oct 12, 2023 6.989 7.205 6.979 7.166 39,118 +0.17(+2.39%)
Oct 11, 2023 7.097 7.166 6.982 6.999 13,588 -0.09(-1.25%)
Oct 10, 2023 7.284 7.314 6.989 7.087 41,627 -0.13(-1.77%)
Oct 09, 2023 6.388 7.274 6.388 7.215 115,775 +0.83(+12.94%)
Oct 06, 2023 6.378 6.546 6.295 6.388 30,962 +0.01(+0.15%)
Oct 05, 2023 6.339 6.644 6.339 6.378 25,996 +0.04(+0.62%)
Oct 04, 2023 6.339 6.497 6.339 6.339 23,530 +0.00(+0.00%)
Oct 03, 2023 6.575 6.575 6.334 6.339 24,309 -0.26(-3.88%)
Oct 02, 2023 6.457 6.606 6.349 6.595 30,481 +0.25(+3.88%)
Sep 29, 2023 6.615 6.634 6.310 6.349 26,998 -0.28(-4.16%)
Sep 28, 2023 6.487 6.703 6.487 6.625 19,884 +0.20(+3.06%)
Sep 27, 2023 6.595 6.743 6.403 6.428 39,234 -0.20(-2.97%)
Sep 26, 2023 6.516 6.817 6.398 6.625 29,796 +0.21(+3.22%)
Sep 25, 2023 6.743 6.674 6.369 6.418 47,236 -0.40(-5.92%)
Sep 22, 2023 6.615 6.890 6.615 6.821 23,278 +0.29(+4.37%)
Sep 21, 2023 6.664 6.743 6.497 6.536 21,052 -0.20(-2.92%)
Sep 20, 2023 6.300 6.979 6.300 6.733 63,058 +0.52(+8.40%)
Sep 19, 2023 6.536 6.571 5.938 6.211 92,153 -0.32(-4.97%)
Sep 18, 2023 6.438 6.775 6.418 6.536 46,036 +0.12(+1.84%)
Sep 15, 2023 6.310 6.728 6.260 6.418 37,444 +0.09(+1.40%)
Sep 14, 2023 7.048 7.072 6.260 6.329 89,539 -0.72(-10.20%)
Sep 13, 2023 6.940 7.136 6.900 7.048 51,179 +0.02(+0.28%)
Sep 12, 2023 7.245 7.442 7.008 7.028 67,417 -0.20(-2.72%)
Sep 11, 2023 6.684 7.235 6.410 7.225 146,200 +0.80(+12.40%)
Sep 08, 2023 6.556 6.900 6.369 6.428 106,490 -0.14(-2.10%)
Sep 07, 2023 6.821 6.915 6.408 6.565 95,716 -0.35(-5.05%)
Sep 06, 2023 6.915 7.310 6.915 6.915 167,496 -0.05(-0.67%)
Sep 05, 2023 6.451 7.295 6.451 6.961 209,125 +0.57(+8.84%)
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.