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 (%)
Feb 26, 2021 7.914 8.074 7.735 7.807 86,752 -0.11(-1.35%)
Feb 25, 2021 7.949 8.030 7.757 7.914 74,404 +0.03(+0.34%)
Feb 24, 2021 7.753 8.092 7.682 7.887 109,862 +0.23(+3.03%)
Feb 23, 2021 8.110 8.123 7.622 7.655 271,814 -0.52(-6.33%)
Feb 22, 2021 7.900 8.235 7.848 8.172 103,826 +0.30(+3.85%)
Feb 19, 2021 7.923 8.056 7.851 7.869 105,134 +0.05(+0.68%)
Feb 18, 2021 7.958 7.990 7.726 7.816 68,568 -0.13(-1.68%)
Feb 17, 2021 8.244 8.244 7.932 7.949 109,495 -0.22(-2.73%)
Feb 16, 2021 8.387 8.396 8.146 8.172 89,302 -0.17(-2.03%)
Feb 12, 2021 8.146 8.404 8.030 8.342 106,479 +0.20(+2.41%)
Feb 11, 2021 8.842 8.842 8.119 8.146 142,514 -0.62(-7.03%)
Feb 10, 2021 9.011 9.225 8.752 8.761 114,554 -0.27(-2.96%)
Feb 09, 2021 9.145 9.422 8.984 9.029 139,766 -0.08(-0.88%)
Feb 08, 2021 8.636 9.404 8.636 9.109 201,768 +0.47(+5.48%)
Feb 05, 2021 8.378 8.699 8.217 8.636 270,009 +0.36(+4.31%)
Feb 04, 2021 8.119 8.387 8.021 8.280 126,599 +0.25(+3.11%)
Feb 03, 2021 8.164 8.288 7.896 8.030 189,988 -0.25(-3.02%)
Feb 02, 2021 8.065 8.297 8.003 8.280 101,972 +0.20(+2.43%)
Feb 01, 2021 7.985 8.083 7.896 8.083 76,154 +0.11(+1.34%)
Jan 29, 2021 8.030 8.065 7.851 7.976 134,836 -0.03(-0.33%)
Jan 28, 2021 8.235 8.235 7.932 8.003 104,442 -0.23(-2.82%)
Jan 27, 2021 8.083 8.342 7.986 8.235 109,912 -0.04(-0.54%)
Jan 26, 2021 8.280 8.342 8.048 8.280 95,465 +0.00(+0.00%)
Jan 25, 2021 8.297 8.333 8.164 8.280 105,828 +0.02(+0.27%)
Jan 22, 2021 8.226 8.288 8.181 8.257 63,327 +0.00(+0.05%)
Jan 21, 2021 8.342 8.344 7.771 8.253 198,724 -0.21(-2.43%)
Jan 20, 2021 8.422 8.547 8.400 8.458 86,115 +0.05(+0.64%)
Jan 19, 2021 8.404 8.583 8.253 8.404 97,963 +0.02(+0.21%)
Jan 15, 2021 8.360 8.396 8.244 8.387 67,250 -0.03(-0.32%)
Jan 14, 2021 8.208 8.610 8.056 8.413 102,061 +0.23(+2.84%)
Jan 13, 2021 8.280 8.360 8.074 8.181 71,351 -0.10(-1.19%)
Jan 12, 2021 8.494 8.556 8.253 8.280 61,398 -0.23(-2.73%)
Jan 11, 2021 8.458 8.547 8.396 8.511 55,917 -0.04(-0.52%)
Jan 08, 2021 8.779 8.833 8.396 8.556 82,045 -0.27(-3.03%)
Jan 07, 2021 8.681 8.833 8.476 8.824 76,889 +0.14(+1.64%)
Jan 06, 2021 8.761 8.897 8.476 8.681 86,789 +0.06(+0.72%)
Jan 05, 2021 8.431 8.788 8.422 8.619 56,373 +0.21(+2.44%)
Jan 04, 2021 8.396 8.654 8.217 8.413 118,307 +0.10(+1.18%)
Dec 31, 2020 8.315 8.315 8.315 90,459 -0.04(-0.43%)
Dec 30, 2020 8.369 8.538 8.208 8.351 90,459 -0.02(-0.21%)
Dec 29, 2020 8.627 8.627 8.280 8.369 69,395 -0.21(-2.49%)
Dec 28, 2020 8.583 8.663 8.324 8.583 82,897 +0.11(+1.26%)
Dec 24, 2020 8.743 8.842 8.476 8.476 32,392 -0.23(-2.66%)
Dec 23, 2020 8.743 9.198 8.663 8.708 56,938 -0.01(-0.10%)
Dec 22, 2020 9.216 9.216 8.717 8.717 69,720 -0.36(-3.93%)
Dec 21, 2020 9.002 9.198 8.904 9.074 73,461 -0.12(-1.26%)
Dec 18, 2020 9.466 9.466 9.109 9.190 114,325 -0.20(-2.09%)
Dec 17, 2020 9.627 9.636 9.194 9.386 67,533 -0.29(-2.95%)
Dec 16, 2020 9.761 9.921 9.645 9.671 129,340 -0.17(-1.72%)
Dec 15, 2020 10.03 10.03 9.542 9.841 68,823 -0.04(-0.45%)
Dec 14, 2020 9.297 10.05 9.297 9.885 118,051 +0.59(+6.33%)
Dec 11, 2020 9.190 9.511 9.029 9.297 73,863 +0.06(+0.68%)
Dec 10, 2020 9.404 9.493 9.154 9.234 74,669 -0.08(-0.86%)
Dec 09, 2020 9.422 9.573 9.216 9.314 66,919 -0.12(-1.32%)
Dec 08, 2020 9.395 9.546 9.297 9.439 88,309 -0.03(-0.28%)
Dec 07, 2020 9.787 9.975 9.422 9.466 60,648 -0.35(-3.55%)
Dec 04, 2020 9.868 9.885 9.600 9.814 49,092 +0.04(+0.36%)
Dec 03, 2020 9.627 9.912 9.439 9.778 67,471 +0.15(+1.58%)
Dec 02, 2020 9.439 9.885 9.439 9.627 49,907 +0.07(+0.75%)
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.