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

Lifevantage Cp (NQ: LFVN )

7.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Mar 31, 2017 4.820 4.873 4.748 4.784 69,691 -0.01(-0.19%)
Mar 30, 2017 4.686 4.814 4.677 4.793 80,314 +0.03(+0.56%)
Mar 29, 2017 4.365 4.882 4.321 4.766 92,919 +0.38(+8.74%)
Mar 28, 2017 4.365 4.481 4.258 4.383 116,138 +0.02(+0.41%)
Mar 27, 2017 4.321 4.454 4.178 4.365 56,972 +0.03(+0.62%)
Mar 24, 2017 4.338 4.401 4.249 4.338 50,928 +0.06(+1.46%)
Mar 23, 2017 4.321 4.477 4.205 4.276 57,079 -0.06(-1.44%)
Mar 22, 2017 4.401 4.401 4.276 4.338 37,457 -0.04(-0.81%)
Mar 21, 2017 4.588 4.588 4.276 4.374 60,701 -0.15(-3.35%)
Mar 20, 2017 4.588 4.624 4.499 4.526 56,896 -0.03(-0.59%)
Mar 17, 2017 4.722 4.931 4.508 4.552 135,048 -0.15(-3.22%)
Mar 16, 2017 4.713 4.748 4.570 4.704 40,084 +0.06(+1.34%)
Mar 15, 2017 4.445 4.659 4.410 4.641 72,753 +0.25(+5.68%)
Mar 14, 2017 4.517 4.534 4.232 4.392 57,047 -0.14(-3.14%)
Mar 13, 2017 4.641 4.748 4.463 4.534 45,040 +0.07(+1.60%)
Mar 10, 2017 4.116 4.552 4.116 4.463 68,655 +0.30(+7.28%)
Mar 09, 2017 4.454 4.463 4.107 4.160 134,990 -0.28(-6.22%)
Mar 08, 2017 4.597 4.632 4.410 4.436 116,857 -0.20(-4.23%)
Mar 07, 2017 4.748 4.790 4.543 4.632 68,504 -0.20(-4.24%)
Mar 06, 2017 4.944 5.149 4.784 4.837 111,820 -0.17(-3.38%)
Mar 03, 2017 5.042 5.105 4.918 5.007 54,853 -0.01(-0.18%)
Mar 02, 2017 5.078 5.078 4.900 5.016 73,319 -0.06(-1.23%)
Mar 01, 2017 5.167 5.318 4.919 5.078 108,040 +0.14(+2.89%)
Feb 28, 2017 5.416 5.423 4.811 4.935 132,782 -0.49(-9.03%)
Feb 27, 2017 5.408 5.595 5.408 5.425 74,368 +0.01(+0.16%)
Feb 24, 2017 5.479 5.639 5.372 5.416 51,438 -0.10(-1.78%)
Feb 23, 2017 5.657 5.657 5.434 5.514 86,035 -0.08(-1.43%)
Feb 22, 2017 5.595 5.880 5.577 5.595 78,269 -0.04(-0.79%)
Feb 21, 2017 5.969 5.969 5.577 5.639 112,636 -0.27(-4.52%)
Feb 17, 2017 5.906 5.906 5.906 0 +0.13(+2.31%)
Feb 16, 2017 6.093 6.209 5.755 5.773 63,062 -0.30(-4.99%)
Feb 15, 2017 5.773 6.236 5.773 6.076 135,232 +0.39(+6.90%)
Feb 14, 2017 5.835 5.853 5.648 5.684 107,982 -0.15(-2.60%)
Feb 13, 2017 6.067 6.085 5.799 5.835 99,059 -0.17(-2.82%)
Feb 10, 2017 6.120 6.249 5.889 6.004 87,934 +0.00(+0.00%)
Feb 09, 2017 5.452 6.102 5.381 6.004 119,005 +0.31(+5.48%)
Feb 08, 2017 5.951 6.138 5.372 5.693 177,982 -0.26(-4.34%)
Feb 07, 2017 6.281 6.352 5.924 5.951 65,302 -0.28(-4.43%)
Feb 06, 2017 6.673 6.673 6.111 6.227 69,025 -0.41(-6.17%)
Feb 03, 2017 6.343 6.717 6.307 6.637 97,357 +0.35(+5.52%)
Feb 02, 2017 6.414 6.450 6.254 6.289 38,259 -0.09(-1.40%)
Feb 01, 2017 6.414 6.539 6.325 6.379 58,439 -0.05(-0.83%)
Jan 31, 2017 6.236 6.503 6.236 6.432 51,850 +0.17(+2.70%)
Jan 30, 2017 6.477 6.477 6.165 6.263 57,394 -0.17(-2.63%)
Jan 27, 2017 6.521 6.521 6.298 6.432 28,758 +0.00(+0.00%)
Jan 26, 2017 6.236 6.477 6.236 6.432 71,236 +0.18(+2.85%)
Jan 25, 2017 6.281 6.494 6.227 6.254 56,683 -0.04(-0.57%)
Jan 24, 2017 6.031 6.298 5.906 6.289 60,152 +0.25(+4.13%)
Jan 23, 2017 6.379 6.414 6.004 6.040 106,742 -0.30(-4.78%)
Jan 20, 2017 6.414 6.512 6.307 6.343 45,880 -0.04(-0.70%)
Jan 19, 2017 6.619 6.744 6.343 6.387 56,059 -0.35(-5.16%)
Jan 18, 2017 6.717 6.958 6.655 6.735 56,193 +0.07(+1.07%)
Jan 17, 2017 6.646 6.824 6.583 6.664 66,302 -0.20(-2.86%)
Jan 13, 2017 6.860 6.860 6.860 0 +0.12(+1.85%)
Jan 12, 2017 7.047 7.091 6.575 6.735 104,360 -0.18(-2.58%)
Jan 11, 2017 7.073 7.109 6.860 6.913 27,132 -0.15(-2.14%)
Jan 10, 2017 6.940 7.127 6.940 7.064 36,482 +0.18(+2.59%)
Jan 09, 2017 6.824 6.931 6.690 6.886 42,164 +0.13(+1.98%)
Jan 06, 2017 6.459 6.894 6.459 6.753 74,238 +0.29(+4.41%)
Jan 05, 2017 7.154 7.171 6.459 6.468 121,798 -0.69(-9.70%)
Jan 04, 2017 7.109 7.278 7.047 7.162 59,081 +0.06(+0.88%)
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.