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

Lifevantage Cp (NQ: LFVN )

7.620 +0.200 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Feb 29, 2016 8.686 8.998 8.677 8.900 111,931 +0.19(+2.15%)
Feb 26, 2016 8.623 8.775 8.499 8.713 47,193 +0.18(+2.09%)
Feb 25, 2016 8.463 8.686 8.160 8.534 77,448 +0.09(+1.05%)
Feb 24, 2016 8.169 8.499 8.113 8.445 92,216 +0.35(+4.29%)
Feb 23, 2016 7.955 8.191 7.875 8.098 99,921 +0.12(+1.45%)
Feb 22, 2016 7.920 8.240 7.759 7.982 167,561 +0.23(+2.99%)
Feb 19, 2016 7.162 7.786 7.162 7.750 134,119 +0.53(+7.41%)
Feb 18, 2016 7.216 7.260 7.136 7.216 62,359 -0.04(-0.49%)
Feb 17, 2016 7.252 7.287 7.127 7.252 70,278 +0.00(+0.00%)
Feb 16, 2016 7.171 7.350 7.154 7.252 51,131 +0.08(+1.12%)
Feb 12, 2016 7.189 7.171 7.171 7.171 73,749 +0.11(+1.51%)
Feb 11, 2016 7.162 7.260 7.047 7.064 44,155 -0.21(-2.94%)
Feb 10, 2016 7.216 7.412 7.171 7.278 40,455 +0.15(+2.13%)
Feb 09, 2016 7.038 7.176 6.958 7.127 72,458 +0.01(+0.13%)
Feb 08, 2016 7.136 7.294 7.064 7.118 55,437 -0.10(-1.36%)
Feb 05, 2016 7.350 7.456 7.180 7.216 43,371 -0.15(-2.06%)
Feb 04, 2016 7.394 7.456 7.323 7.367 19,175 -0.02(-0.24%)
Feb 03, 2016 7.394 7.412 7.310 7.385 22,262 -0.03(-0.36%)
Feb 02, 2016 7.421 7.421 7.335 7.412 20,474 -0.01(-0.12%)
Feb 01, 2016 7.448 7.456 7.305 7.421 31,109 -0.04(-0.48%)
Jan 29, 2016 7.350 7.474 7.189 7.456 47,099 +0.22(+3.08%)
Jan 28, 2016 7.127 7.367 7.050 7.234 24,877 +0.12(+1.63%)
Jan 27, 2016 7.260 7.260 7.026 7.118 28,023 -0.07(-0.99%)
Jan 26, 2016 7.234 7.305 7.165 7.189 27,417 -0.05(-0.74%)
Jan 25, 2016 7.287 7.430 7.136 7.243 29,631 +0.00(+0.00%)
Jan 22, 2016 7.002 7.394 6.904 7.243 73,843 +0.24(+3.44%)
Jan 21, 2016 7.109 7.109 6.815 7.002 64,195 -0.06(-0.88%)
Jan 20, 2016 7.296 7.296 6.797 7.064 111,054 -0.20(-2.82%)
Jan 19, 2016 7.394 7.430 7.180 7.269 101,948 -0.16(-2.16%)
Jan 15, 2016 7.465 7.430 7.430 7.430 109,332 -0.03(-0.36%)
Jan 14, 2016 7.546 7.715 7.305 7.456 80,726 -0.17(-2.22%)
Jan 13, 2016 7.510 7.853 7.483 7.626 97,070 +0.19(+2.51%)
Jan 12, 2016 7.189 7.474 7.127 7.439 67,023 +0.39(+5.56%)
Jan 11, 2016 7.554 8.240 6.806 7.047 247,779 -0.01(-0.13%)
Jan 08, 2016 8.828 9.087 6.984 7.056 221,758 -1.79(-20.24%)
Jan 07, 2016 9.176 9.345 8.739 8.846 122,681 -0.45(-4.79%)
Jan 06, 2016 8.837 9.399 8.596 9.292 178,652 +0.37(+4.09%)
Jan 05, 2016 8.267 8.926 8.267 8.926 101,477 +0.56(+6.71%)
Jan 04, 2016 8.561 8.686 8.240 8.365 45,494 -0.12(-1.37%)
Dec 31, 2015 8.356 8.481 8.481 8.481 68,697 -0.05(-0.63%)
Dec 30, 2015 9.087 9.087 8.151 8.534 159,062 -0.58(-6.35%)
Dec 29, 2015 8.561 9.354 8.463 9.113 279,129 +0.66(+7.80%)
Dec 28, 2015 7.795 8.570 7.795 8.454 233,561 +0.67(+8.58%)
Dec 24, 2015 7.546 7.786 7.786 7.786 84,076 +0.20(+2.70%)
Dec 23, 2015 7.350 7.617 7.350 7.581 121,939 +0.18(+2.41%)
Dec 22, 2015 7.350 7.439 7.314 7.403 60,817 +0.07(+0.97%)
Dec 21, 2015 7.358 7.465 7.234 7.332 85,745 -0.03(-0.36%)
Dec 18, 2015 7.305 7.465 7.299 7.358 92,992 -0.04(-0.48%)
Dec 17, 2015 6.949 7.430 6.949 7.394 69,634 +0.41(+5.87%)
Dec 16, 2015 6.949 7.082 6.843 6.984 61,804 +0.04(+0.51%)
Dec 15, 2015 7.038 7.127 6.869 6.949 42,407 -0.17(-2.38%)
Dec 14, 2015 7.198 7.274 6.842 7.118 85,969 -0.08(-1.11%)
Dec 11, 2015 7.127 7.234 7.038 7.198 60,183 +0.06(+0.87%)
Dec 10, 2015 7.252 7.252 7.020 7.136 58,121 -0.16(-2.20%)
Dec 09, 2015 7.376 7.376 7.162 7.296 76,183 -0.08(-1.09%)
Dec 08, 2015 7.350 7.385 7.296 7.376 45,484 -0.01(-0.12%)
Dec 07, 2015 7.421 7.474 7.234 7.385 54,303 -0.07(-0.96%)
Dec 04, 2015 7.528 7.528 7.403 7.456 41,199 -0.02(-0.24%)
Dec 03, 2015 7.421 7.483 7.412 7.474 34,961 +0.04(+0.60%)
Dec 02, 2015 7.439 7.474 7.332 7.430 35,462 +0.04(+0.60%)
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.