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

Lifevantage Cp (NQ: LFVN )

7.420 -0.270 (-3.51%)
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 (%)
Apr 30, 2021 7.742 7.742 7.207 7.243 214,849 -0.53(-6.77%)
Apr 29, 2021 7.670 7.902 7.608 7.768 117,942 +0.16(+2.11%)
Apr 28, 2021 7.777 7.829 7.367 7.608 207,608 -0.12(-1.50%)
Apr 27, 2021 7.840 7.884 7.626 7.724 104,143 -0.08(-1.03%)
Apr 26, 2021 7.679 7.884 7.528 7.804 155,912 +0.13(+1.74%)
Apr 23, 2021 7.759 7.777 7.661 7.670 59,942 -0.05(-0.69%)
Apr 22, 2021 7.742 7.848 7.572 7.724 89,649 -0.04(-0.46%)
Apr 21, 2021 7.688 7.840 7.688 7.759 50,032 +0.05(+0.69%)
Apr 20, 2021 7.804 7.857 7.670 7.706 73,224 -0.15(-1.93%)
Apr 19, 2021 7.866 7.929 7.715 7.857 114,132 +0.00(+0.00%)
Apr 16, 2021 7.884 7.938 7.679 7.857 58,819 +0.00(+0.00%)
Apr 15, 2021 7.866 7.964 7.698 7.857 73,480 +0.03(+0.34%)
Apr 14, 2021 7.902 8.062 7.644 7.831 111,535 -0.07(-0.90%)
Apr 13, 2021 8.000 8.009 7.697 7.902 89,757 -0.14(-1.77%)
Apr 12, 2021 8.027 8.214 7.938 8.044 56,474 +0.00(+0.00%)
Apr 09, 2021 8.062 8.098 7.857 8.044 119,884 -0.01(-0.11%)
Apr 08, 2021 7.875 8.107 7.795 8.053 109,197 +0.26(+3.31%)
Apr 07, 2021 8.419 8.445 7.768 7.795 129,725 -0.50(-6.02%)
Apr 06, 2021 8.543 8.588 8.285 8.294 75,676 -0.25(-2.92%)
Apr 05, 2021 8.428 8.579 8.383 8.543 80,143 +0.13(+1.59%)
Apr 01, 2021 8.330 8.490 8.249 8.410 110,118 +0.08(+0.96%)
Mar 31, 2021 8.383 8.463 8.312 8.330 242,347 -0.07(-0.85%)
Mar 30, 2021 8.463 8.525 8.338 8.401 89,752 -0.07(-0.84%)
Mar 29, 2021 8.499 8.713 8.401 8.472 82,571 -0.03(-0.31%)
Mar 26, 2021 8.579 8.819 8.472 8.499 84,974 -0.02(-0.21%)
Mar 25, 2021 8.285 8.632 8.285 8.517 85,829 +0.20(+2.36%)
Mar 24, 2021 8.374 8.543 8.321 8.321 113,133 -0.04(-0.43%)
Mar 23, 2021 8.374 8.463 8.347 8.356 81,748 -0.08(-0.95%)
Mar 22, 2021 8.330 8.597 8.232 8.436 105,126 +0.15(+1.83%)
Mar 19, 2021 8.330 8.440 8.267 8.285 190,266 -0.06(-0.75%)
Mar 18, 2021 8.356 8.462 8.294 8.347 72,651 -0.07(-0.85%)
Mar 17, 2021 8.454 8.555 8.303 8.419 116,972 -0.02(-0.21%)
Mar 16, 2021 8.534 8.534 8.374 8.436 63,672 -0.18(-2.07%)
Mar 15, 2021 8.338 8.641 8.294 8.615 82,953 +0.28(+3.31%)
Mar 12, 2021 8.267 8.383 8.169 8.338 92,495 +0.07(+0.86%)
Mar 11, 2021 8.517 8.561 8.178 8.267 95,550 -0.29(-3.33%)
Mar 10, 2021 8.232 8.686 8.187 8.552 80,479 +0.21(+2.56%)
Mar 09, 2021 8.445 8.570 8.205 8.338 79,751 -0.12(-1.37%)
Mar 08, 2021 8.410 8.538 8.276 8.454 83,765 +0.02(+0.21%)
Mar 05, 2021 8.365 8.490 8.142 8.436 94,403 +0.22(+2.71%)
Mar 04, 2021 8.089 8.330 8.089 8.214 142,299 +0.06(+0.77%)
Mar 03, 2021 8.249 8.273 8.089 8.151 126,033 -0.01(-0.11%)
Mar 02, 2021 8.196 8.267 8.134 8.160 62,593 -0.03(-0.33%)
Mar 01, 2021 7.884 8.232 7.866 8.187 118,584 +0.39(+5.03%)
Feb 26, 2021 7.902 8.062 7.724 7.795 86,882 -0.11(-1.35%)
Feb 25, 2021 7.938 8.018 7.746 7.902 74,515 +0.03(+0.34%)
Feb 24, 2021 7.742 8.080 7.670 7.875 110,026 +0.23(+3.03%)
Feb 23, 2021 8.098 8.111 7.611 7.644 272,220 -0.52(-6.33%)
Feb 22, 2021 7.889 8.223 7.836 8.160 103,981 +0.30(+3.85%)
Feb 19, 2021 7.911 8.044 7.840 7.857 105,291 +0.05(+0.68%)
Feb 18, 2021 7.946 7.978 7.715 7.804 68,670 -0.13(-1.68%)
Feb 17, 2021 8.232 8.232 7.920 7.938 109,659 -0.22(-2.73%)
Feb 16, 2021 8.374 8.383 8.134 8.160 89,436 -0.17(-2.03%)
Feb 12, 2021 8.134 8.392 8.018 8.330 106,638 +0.20(+2.41%)
Feb 11, 2021 8.828 8.828 8.107 8.134 142,727 -0.61(-7.03%)
Feb 10, 2021 8.998 9.211 8.739 8.748 114,725 -0.27(-2.96%)
Feb 09, 2021 9.131 9.407 8.971 9.015 139,975 -0.08(-0.88%)
Feb 08, 2021 8.623 9.390 8.623 9.096 202,070 +0.47(+5.48%)
Feb 05, 2021 8.365 8.686 8.205 8.623 270,413 +0.36(+4.31%)
Feb 04, 2021 8.107 8.374 8.009 8.267 126,789 +0.25(+3.11%)
Feb 03, 2021 8.151 8.276 7.884 8.018 190,272 -0.25(-3.02%)
Feb 02, 2021 8.053 8.285 7.991 8.267 102,125 +0.20(+2.43%)
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.