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

Lifevantage Cp (NQ: LFVN )

7.610 UNCHANGED
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 (%)
Mar 31, 2023 3.261 3.468 3.252 3.297 22,644 +0.07(+2.28%)
Mar 30, 2023 3.187 3.261 3.169 3.224 1,535 +0.04(+1.15%)
Mar 29, 2023 3.215 3.247 3.178 3.187 5,982 -0.03(-0.86%)
Mar 28, 2023 3.233 3.288 3.215 3.215 6,381 -0.01(-0.28%)
Mar 27, 2023 3.261 3.288 3.187 3.224 11,447 -0.02(-0.57%)
Mar 24, 2023 3.160 3.252 3.131 3.242 11,183 +0.08(+2.62%)
Mar 23, 2023 3.224 3.224 3.123 3.160 8,087 -0.06(-1.71%)
Mar 22, 2023 3.160 3.256 3.114 3.215 15,345 +0.03(+0.86%)
Mar 21, 2023 3.169 3.376 3.169 3.187 10,961 +0.02(+0.58%)
Mar 20, 2023 3.040 3.184 3.040 3.169 19,747 +0.05(+1.47%)
Mar 17, 2023 3.123 3.150 3.059 3.123 37,212 -0.01(-0.29%)
Mar 16, 2023 3.049 3.132 2.985 3.132 10,725 +0.14(+4.60%)
Mar 15, 2023 3.049 3.113 2.976 2.994 9,124 -0.09(-2.98%)
Mar 14, 2023 3.105 3.242 3.077 3.086 23,262 -0.02(-0.59%)
Mar 13, 2023 3.215 3.334 3.105 3.105 20,347 -0.11(-3.43%)
Mar 10, 2023 3.307 3.527 3.215 3.215 29,842 -0.09(-2.78%)
Mar 09, 2023 3.362 3.362 3.307 3.307 8,791 -0.06(-1.91%)
Mar 08, 2023 3.408 3.411 3.353 3.371 10,595 -0.06(-1.61%)
Mar 07, 2023 3.518 3.536 3.412 3.426 19,686 -0.10(-2.86%)
Mar 06, 2023 3.518 3.610 3.490 3.527 10,293 +0.01(+0.26%)
Mar 03, 2023 3.518 3.573 3.500 3.518 9,057 +0.00(+0.00%)
Mar 02, 2023 3.536 3.610 3.490 3.518 15,260 +0.01(+0.26%)
Mar 01, 2023 3.545 3.582 3.500 3.509 35,152 -0.06(-1.55%)
Feb 28, 2023 3.591 3.601 3.527 3.564 13,979 +0.02(+0.52%)
Feb 27, 2023 3.518 3.564 3.491 3.545 16,894 +0.04(+1.04%)
Feb 24, 2023 3.509 3.566 3.509 3.509 5,985 -0.02(-0.52%)
Feb 23, 2023 3.600 3.600 3.509 3.527 21,307 +0.01(+0.26%)
Feb 22, 2023 3.618 3.627 3.509 3.518 13,583 -0.06(-1.78%)
Feb 21, 2023 3.627 3.646 3.582 3.582 7,525 -0.05(-1.50%)
Feb 17, 2023 3.627 3.646 3.627 3.637 6,580 +0.01(+0.25%)
Feb 16, 2023 3.618 3.646 3.618 3.627 4,232 +0.00(+0.00%)
Feb 15, 2023 3.609 3.646 3.609 3.627 16,387 +0.02(+0.51%)
Feb 14, 2023 3.545 3.618 3.536 3.609 16,266 +0.06(+1.80%)
Feb 13, 2023 3.536 3.555 3.536 3.545 9,510 +0.01(+0.39%)
Feb 10, 2023 3.491 3.550 3.473 3.532 15,213 +0.05(+1.57%)
Feb 09, 2023 3.473 3.518 3.468 3.477 12,869 -0.01(-0.39%)
Feb 08, 2023 3.454 3.504 3.454 3.491 3,588 +0.04(+1.06%)
Feb 07, 2023 3.509 3.555 3.381 3.454 29,802 -0.02(-0.52%)
Feb 06, 2023 3.609 3.627 3.473 3.473 15,682 -0.17(-4.75%)
Feb 03, 2023 3.646 3.646 3.518 3.646 75,787 +0.03(+0.76%)
Feb 02, 2023 3.646 3.686 3.618 3.618 21,161 -0.03(-0.75%)
Feb 01, 2023 3.609 3.728 3.609 3.646 28,839 +0.00(+0.00%)
Jan 31, 2023 3.646 3.691 3.627 3.646 22,303 +0.02(+0.50%)
Jan 30, 2023 3.627 3.646 3.618 3.627 8,045 +0.01(+0.25%)
Jan 27, 2023 3.646 3.646 3.618 3.618 11,180 -0.03(-0.75%)
Jan 26, 2023 3.600 3.646 3.544 3.646 21,915 +0.12(+3.36%)
Jan 25, 2023 3.491 3.555 3.473 3.527 6,290 +0.04(+1.04%)
Jan 24, 2023 3.454 3.564 3.454 3.491 16,689 -0.01(-0.26%)
Jan 23, 2023 3.509 3.545 3.473 3.500 16,303 +0.03(+0.79%)
Jan 20, 2023 3.473 3.533 3.454 3.473 8,079 +0.03(+0.79%)
Jan 19, 2023 3.564 3.564 3.436 3.445 20,439 -0.02(-0.53%)
Jan 18, 2023 3.436 3.507 3.418 3.463 12,066 +0.05(+1.33%)
Jan 17, 2023 3.409 3.500 3.409 3.418 16,481 -0.13(-3.60%)
Jan 13, 2023 3.536 3.545 3.491 3.545 8,053 +0.04(+1.04%)
Jan 12, 2023 3.473 3.536 3.473 3.509 3,750 +0.04(+1.05%)
Jan 11, 2023 3.482 3.555 3.433 3.473 25,886 +0.02(+0.66%)
Jan 10, 2023 3.418 3.477 3.400 3.450 16,419 +0.03(+0.93%)
Jan 09, 2023 3.463 3.564 3.418 3.418 48,629 -0.06(-1.83%)
Jan 06, 2023 3.518 3.568 3.463 3.482 28,869 -0.04(-1.04%)
Jan 05, 2023 3.473 3.527 3.473 3.518 5,688 +0.04(+1.05%)
Jan 04, 2023 3.454 3.518 3.450 3.482 14,091 +0.05(+1.46%)
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.