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

Lifevantage Cp (NQ: LFVN )

7.800 +0.190 (+2.50%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 3, 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 29, 2022 3.670 3.670 3.474 3.474 37,279 -0.10(-2.74%)
Apr 28, 2022 3.581 3.688 3.448 3.572 31,190 -0.04(-0.99%)
Apr 27, 2022 3.617 3.768 3.572 3.608 42,847 +0.01(+0.25%)
Apr 26, 2022 3.751 3.849 3.537 3.599 113,912 -0.09(-2.42%)
Apr 25, 2022 3.831 3.911 3.670 3.688 71,248 -0.09(-2.36%)
Apr 22, 2022 4.009 4.060 3.742 3.777 54,127 -0.21(-5.36%)
Apr 21, 2022 4.160 4.258 3.976 3.991 27,176 -0.21(-5.08%)
Apr 20, 2022 4.151 4.209 4.151 4.205 18,490 +0.06(+1.51%)
Apr 19, 2022 4.009 4.160 4.009 4.142 30,683 +0.16(+4.03%)
Apr 18, 2022 4.098 4.116 3.912 3.982 81,800 -0.13(-3.25%)
Apr 14, 2022 4.134 4.160 4.098 4.116 21,194 +0.03(+0.65%)
Apr 13, 2022 4.196 4.196 4.009 4.089 55,832 +0.00(+0.00%)
Apr 12, 2022 4.125 4.223 4.089 4.089 26,379 -0.04(-0.86%)
Apr 11, 2022 4.276 4.276 4.125 4.125 37,970 -0.13(-3.14%)
Apr 08, 2022 4.240 4.276 4.240 4.258 10,667 +0.05(+1.27%)
Apr 07, 2022 4.151 4.276 4.151 4.205 30,640 +0.06(+1.51%)
Apr 06, 2022 4.196 4.245 4.142 4.142 14,480 -0.04(-1.06%)
Apr 05, 2022 4.187 4.267 4.187 4.187 19,715 +0.00(+0.00%)
Apr 04, 2022 4.338 4.338 4.134 4.187 46,724 -0.10(-2.29%)
Apr 01, 2022 4.285 4.321 4.258 4.285 25,270 +0.04(+1.05%)
Mar 31, 2022 4.258 4.276 4.187 4.240 31,033 +0.01(+0.21%)
Mar 30, 2022 4.374 4.401 4.232 4.232 24,339 -0.09(-2.06%)
Mar 29, 2022 4.454 4.454 4.276 4.321 24,697 -0.03(-0.61%)
Mar 28, 2022 4.374 4.410 4.276 4.347 33,432 -0.03(-0.61%)
Mar 25, 2022 4.330 4.499 4.330 4.374 27,818 -0.08(-1.80%)
Mar 24, 2022 4.552 4.624 4.410 4.454 44,876 -0.11(-2.34%)
Mar 23, 2022 4.463 4.624 4.454 4.561 21,242 +0.04(+0.79%)
Mar 22, 2022 4.490 4.669 4.492 4.526 26,921 -0.11(-2.31%)
Mar 21, 2022 4.561 4.722 4.454 4.632 37,099 +0.03(+0.58%)
Mar 18, 2022 4.499 4.615 4.347 4.606 91,068 +0.08(+1.77%)
Mar 17, 2022 4.428 4.570 4.338 4.526 22,119 +0.09(+2.01%)
Mar 16, 2022 4.356 4.482 4.338 4.436 16,152 +0.14(+3.32%)
Mar 15, 2022 4.276 4.472 4.258 4.294 19,734 +0.02(+0.42%)
Mar 14, 2022 4.232 4.508 4.232 4.276 30,477 +0.00(+0.00%)
Mar 11, 2022 4.454 4.490 4.267 4.276 28,910 -0.18(-4.00%)
Mar 10, 2022 4.517 4.549 4.454 4.454 23,871 -0.13(-2.91%)
Mar 09, 2022 4.632 4.824 4.588 4.588 14,317 +0.00(+0.00%)
Mar 08, 2022 4.739 4.758 4.499 4.588 17,128 -0.16(-3.38%)
Mar 07, 2022 4.757 5.042 4.713 4.748 17,330 -0.03(-0.56%)
Mar 04, 2022 5.140 5.140 4.775 4.775 20,787 -0.30(-5.96%)
Mar 03, 2022 5.042 5.265 5.024 5.078 62,977 +0.06(+1.24%)
Mar 02, 2022 5.078 5.345 4.980 5.016 83,090 -0.07(-1.40%)
Mar 01, 2022 4.980 5.203 4.935 5.087 77,812 +0.12(+2.33%)
Feb 28, 2022 4.766 5.069 4.766 4.971 40,942 +0.20(+4.30%)
Feb 25, 2022 4.534 4.820 4.696 4.766 39,543 +0.24(+5.31%)
Feb 24, 2022 4.632 4.588 4.454 4.526 52,332 -0.25(-5.22%)
Feb 23, 2022 4.534 4.891 4.534 4.775 65,271 +0.28(+6.14%)
Feb 22, 2022 4.811 4.918 4.499 4.499 62,381 -0.36(-7.34%)
Feb 18, 2022 4.855 0 +0.04(+0.74%)
Feb 17, 2022 4.766 5.042 4.702 4.820 55,003 +0.05(+1.12%)
Feb 16, 2022 4.766 4.900 4.713 4.766 51,347 +0.02(+0.38%)
Feb 15, 2022 4.677 4.811 4.630 4.748 59,520 +0.15(+3.29%)
Feb 14, 2022 4.552 4.716 4.543 4.597 65,769 +0.05(+1.18%)
Feb 11, 2022 4.419 4.677 4.410 4.543 95,915 +0.15(+3.45%)
Feb 10, 2022 4.347 4.855 4.347 4.392 106,844 +0.05(+1.13%)
Feb 09, 2022 4.232 4.434 4.232 4.343 83,543 +0.12(+2.85%)
Feb 08, 2022 4.258 4.451 4.223 4.223 95,002 +0.00(+0.00%)
Feb 07, 2022 4.365 4.365 4.125 4.223 117,281 -0.16(-3.66%)
Feb 04, 2022 4.365 4.543 4.365 4.383 138,948 +0.05(+1.23%)
Feb 03, 2022 4.748 4.303 4.330 200,587 -0.42(-8.82%)
Feb 02, 2022 4.695 5.007 4.677 4.748 269,622 -1.08(-18.50%)
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.