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

Lifevantage Cp (NQ: LFVN )

7.700 -0.030 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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, 2018 12.10 12.90 11.66 12.04 484,329 +0.07(+0.60%)
Nov 29, 2018 10.71 12.06 10.71 11.96 570,847 +1.26(+11.82%)
Nov 28, 2018 10.75 10.93 10.68 10.70 103,799 +0.02(+0.17%)
Nov 27, 2018 10.72 10.98 10.57 10.68 104,229 -0.04(-0.33%)
Nov 26, 2018 10.63 10.76 10.42 10.72 63,398 +0.10(+0.93%)
Nov 23, 2018 10.85 10.85 10.50 10.62 76,038 -0.28(-2.55%)
Nov 21, 2018 10.90 10.90 10.90 0 +0.46(+4.38%)
Nov 20, 2018 10.07 10.65 9.920 10.44 142,511 +0.22(+2.10%)
Nov 19, 2018 10.23 10.41 10.03 10.22 84,380 -0.02(-0.17%)
Nov 16, 2018 10.31 10.52 9.902 10.24 113,277 -0.14(-1.38%)
Nov 15, 2018 10.80 11.01 10.33 10.39 61,123 -0.42(-3.90%)
Nov 14, 2018 11.01 11.12 10.77 10.81 81,867 -0.20(-1.79%)
Nov 13, 2018 10.74 11.27 10.69 11.01 124,815 +0.34(+3.20%)
Nov 12, 2018 10.64 10.75 10.49 10.66 52,632 +0.04(+0.34%)
Nov 09, 2018 10.69 10.70 10.44 10.63 46,938 -0.07(-0.67%)
Nov 08, 2018 10.95 11.16 10.54 10.70 68,065 -0.26(-2.37%)
Nov 07, 2018 10.74 11.44 10.42 10.96 230,670 +0.22(+2.00%)
Nov 06, 2018 9.723 10.76 9.498 10.74 214,812 +0.92(+9.41%)
Nov 05, 2018 10.08 10.14 9.543 9.821 146,530 -0.30(-3.01%)
Nov 02, 2018 10.31 10.31 9.884 10.13 143,492 +0.02(+0.18%)
Nov 01, 2018 10.04 10.14 9.911 10.11 78,555 +0.23(+2.36%)
Oct 31, 2018 10.16 10.31 9.687 9.875 85,053 -0.29(-2.82%)
Oct 30, 2018 9.857 10.22 9.789 10.16 74,649 +0.30(+3.00%)
Oct 29, 2018 9.830 10.13 9.696 9.866 93,809 +0.13(+1.29%)
Oct 26, 2018 9.651 9.866 9.561 9.740 56,192 -0.04(-0.37%)
Oct 25, 2018 9.570 9.848 9.525 9.776 114,299 +0.22(+2.25%)
Oct 24, 2018 9.606 9.776 9.359 9.561 63,242 -0.04(-0.37%)
Oct 23, 2018 9.552 9.749 9.328 9.597 92,341 -0.08(-0.83%)
Oct 22, 2018 9.328 9.938 9.220 9.678 163,434 +0.46(+4.96%)
Oct 19, 2018 9.418 9.570 9.113 9.220 90,532 -0.11(-1.15%)
Oct 18, 2018 9.749 9.803 9.166 9.328 123,940 -0.43(-4.41%)
Oct 17, 2018 9.723 9.821 9.520 9.758 58,613 -0.01(-0.09%)
Oct 16, 2018 9.453 9.821 9.453 9.767 47,426 +0.38(+4.01%)
Oct 15, 2018 9.471 9.554 9.095 9.391 54,757 -0.10(-1.04%)
Oct 12, 2018 9.211 9.660 9.095 9.489 135,242 +0.47(+5.17%)
Oct 11, 2018 9.256 9.355 8.882 9.023 98,696 -0.28(-2.99%)
Oct 10, 2018 9.714 9.848 9.292 9.301 94,092 -0.41(-4.25%)
Oct 09, 2018 9.166 9.848 9.104 9.714 183,815 +0.55(+5.97%)
Oct 08, 2018 9.498 9.606 8.880 9.166 169,067 -0.34(-3.58%)
Oct 05, 2018 9.696 9.812 9.238 9.507 82,728 -0.14(-1.49%)
Oct 04, 2018 10.14 10.30 9.519 9.651 88,216 -0.49(-4.86%)
Oct 03, 2018 9.669 10.16 9.651 10.14 90,770 +0.47(+4.82%)
Oct 02, 2018 9.749 9.749 9.498 9.678 121,172 -0.07(-0.74%)
Oct 01, 2018 9.848 10.01 9.534 9.749 193,803 -0.11(-1.09%)
Sep 28, 2018 10.22 10.26 9.830 9.857 133,904 -0.38(-3.68%)
Sep 27, 2018 10.08 10.28 9.866 10.23 142,883 +0.16(+1.60%)
Sep 26, 2018 10.44 10.44 10.02 10.07 94,137 -0.38(-3.61%)
Sep 25, 2018 10.54 10.67 10.29 10.45 98,354 -0.01(-0.09%)
Sep 24, 2018 10.51 10.66 9.974 10.46 150,262 -0.24(-2.26%)
Sep 21, 2018 10.40 10.70 9.866 10.70 370,382 +0.31(+3.02%)
Sep 20, 2018 9.498 10.54 9.498 10.39 221,092 +0.89(+9.35%)
Sep 19, 2018 10.70 10.76 9.418 9.498 601,366 -1.44(-13.20%)
Sep 18, 2018 11.09 11.31 10.90 10.94 271,558 -0.25(-2.24%)
Sep 17, 2018 11.57 11.66 11.12 11.19 191,624 -0.38(-3.26%)
Sep 14, 2018 11.24 11.62 11.23 11.57 176,717 +0.38(+3.37%)
Sep 13, 2018 10.96 11.35 10.96 11.19 169,621 +0.25(+2.29%)
Sep 12, 2018 11.37 11.42 10.77 10.94 178,954 -0.39(-3.48%)
Sep 11, 2018 11.11 11.49 10.99 11.34 153,055 +0.18(+1.61%)
Sep 10, 2018 11.35 11.46 11.00 11.16 134,441 -0.19(-1.66%)
Sep 07, 2018 11.66 11.84 11.26 11.35 146,168 -0.33(-2.84%)
Sep 06, 2018 11.27 11.88 11.22 11.68 198,697 +0.40(+3.58%)
Sep 05, 2018 11.48 11.61 11.17 11.27 159,935 -0.20(-1.72%)
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.