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

Lifevantage Cp (NQ: LFVN )

6.780 -0.420 (-5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2016 8.383 8.445 8.087 8.150 31,530 -0.20(-2.36%)
Mar 30, 2016 8.463 8.463 8.221 8.347 46,725 -0.08(-0.96%)
Mar 29, 2016 8.454 8.463 8.334 8.427 35,566 +0.00(+0.00%)
Mar 28, 2016 8.508 8.705 8.383 8.427 30,224 -0.10(-1.16%)
Mar 24, 2016 8.365 8.526 8.526 8.526 22,555 +0.13(+1.60%)
Mar 23, 2016 8.293 8.400 8.293 8.392 14,117 +0.04(+0.54%)
Mar 22, 2016 8.203 8.445 8.203 8.347 13,337 +0.05(+0.65%)
Mar 21, 2016 8.356 8.526 8.275 8.293 47,402 -0.03(-0.32%)
Mar 18, 2016 8.302 8.365 8.257 8.320 55,854 +0.04(+0.43%)
Mar 17, 2016 8.194 8.320 8.152 8.284 30,351 +0.06(+0.76%)
Mar 16, 2016 8.257 8.392 8.177 8.221 40,435 -0.07(-0.86%)
Mar 15, 2016 8.168 8.320 7.899 8.293 58,511 +0.10(+1.20%)
Mar 14, 2016 8.320 8.494 8.141 8.194 53,592 -0.21(-2.56%)
Mar 11, 2016 8.535 8.580 8.203 8.409 42,998 -0.05(-0.63%)
Mar 10, 2016 8.714 8.777 8.427 8.463 46,285 -0.24(-2.78%)
Mar 09, 2016 8.687 8.866 8.539 8.705 71,336 +0.04(+0.52%)
Mar 08, 2016 8.535 8.723 8.454 8.660 35,888 +0.11(+1.26%)
Mar 07, 2016 8.589 8.929 8.338 8.553 48,112 -0.13(-1.44%)
Mar 04, 2016 8.597 8.914 8.355 8.678 68,404 +0.12(+1.36%)
Mar 03, 2016 9.224 9.243 8.481 8.562 146,343 -0.68(-7.36%)
Mar 02, 2016 9.260 9.269 9.099 9.242 66,296 +0.01(+0.10%)
Mar 01, 2016 9.000 9.377 9.000 9.233 105,026 +0.29(+3.20%)
Feb 29, 2016 8.732 9.045 8.723 8.947 111,342 +0.19(+2.15%)
Feb 26, 2016 8.669 8.821 8.544 8.759 46,945 +0.18(+2.09%)
Feb 25, 2016 8.508 8.732 8.203 8.580 77,041 +0.09(+1.05%)
Feb 24, 2016 8.212 8.544 8.156 8.490 91,731 +0.35(+4.29%)
Feb 23, 2016 7.997 8.235 7.917 8.141 99,395 +0.12(+1.45%)
Feb 22, 2016 7.962 8.284 7.800 8.024 166,679 +0.23(+2.99%)
Feb 19, 2016 7.200 7.827 7.200 7.791 133,413 +0.54(+7.41%)
Feb 18, 2016 7.254 7.299 7.174 7.254 62,030 -0.04(-0.49%)
Feb 17, 2016 7.290 7.326 7.165 7.290 69,908 +0.00(+0.00%)
Feb 16, 2016 7.209 7.388 7.191 7.290 50,862 +0.08(+1.12%)
Feb 12, 2016 7.227 7.209 7.209 7.209 73,361 +0.11(+1.51%)
Feb 11, 2016 7.200 7.299 7.084 7.102 43,922 -0.21(-2.94%)
Feb 10, 2016 7.254 7.451 7.209 7.317 40,242 +0.15(+2.13%)
Feb 09, 2016 7.075 7.214 6.994 7.165 72,076 +0.01(+0.13%)
Feb 08, 2016 7.174 7.333 7.102 7.156 55,145 -0.10(-1.36%)
Feb 05, 2016 7.388 7.496 7.218 7.254 43,143 -0.15(-2.06%)
Feb 04, 2016 7.433 7.496 7.362 7.406 19,074 -0.02(-0.24%)
Feb 03, 2016 7.433 7.451 7.348 7.424 22,145 -0.03(-0.36%)
Feb 02, 2016 7.460 7.460 7.374 7.451 20,366 -0.01(-0.12%)
Feb 01, 2016 7.487 7.496 7.344 7.460 30,945 -0.04(-0.48%)
Jan 29, 2016 7.388 7.514 7.227 7.496 46,851 +0.22(+3.08%)
Jan 28, 2016 7.165 7.406 7.088 7.272 24,746 +0.12(+1.63%)
Jan 27, 2016 7.299 7.299 7.063 7.156 27,876 -0.07(-0.99%)
Jan 26, 2016 7.272 7.344 7.203 7.227 27,273 -0.05(-0.74%)
Jan 25, 2016 7.326 7.469 7.174 7.281 29,475 +0.00(+0.00%)
Jan 22, 2016 7.039 7.433 6.941 7.281 73,454 +0.24(+3.44%)
Jan 21, 2016 7.147 7.147 6.851 7.039 63,857 -0.06(-0.88%)
Jan 20, 2016 7.335 7.335 6.833 7.102 110,470 -0.21(-2.82%)
Jan 19, 2016 7.433 7.469 7.218 7.308 101,412 -0.16(-2.16%)
Jan 15, 2016 7.505 7.469 7.469 7.469 108,757 -0.03(-0.36%)
Jan 14, 2016 7.585 7.756 7.344 7.496 80,301 -0.17(-2.22%)
Jan 13, 2016 7.550 7.894 7.523 7.666 96,559 +0.19(+2.51%)
Jan 12, 2016 7.227 7.514 7.165 7.478 66,670 +0.39(+5.56%)
Jan 11, 2016 7.594 8.284 6.842 7.084 246,475 -0.01(-0.13%)
Jan 08, 2016 8.875 9.135 7.021 7.093 220,591 -1.80(-20.24%)
Jan 07, 2016 9.224 9.395 8.786 8.893 122,036 -0.45(-4.79%)
Jan 06, 2016 8.884 9.448 8.641 9.341 177,712 +0.37(+4.09%)
Jan 05, 2016 8.311 8.974 8.311 8.974 100,943 +0.56(+6.71%)
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.