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

Lifevantage Cp (NQ: LFVN )

7.620 +0.200 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2018 11.19 11.19 11.19 0 +0.60(+5.64%)
Aug 30, 2018 10.77 11.02 10.53 10.59 203,785 -0.14(-1.33%)
Aug 29, 2018 10.40 10.99 10.38 10.73 419,716 +0.47(+4.60%)
Aug 28, 2018 9.880 10.38 9.764 10.26 304,533 +0.42(+4.25%)
Aug 27, 2018 9.978 10.01 9.559 9.844 215,719 -0.09(-0.90%)
Aug 24, 2018 9.969 10.10 9.737 9.933 93,056 -0.04(-0.36%)
Aug 23, 2018 10.08 10.11 9.764 9.969 94,835 -0.13(-1.32%)
Aug 22, 2018 10.32 10.32 9.933 10.10 97,869 -0.16(-1.56%)
Aug 21, 2018 10.22 10.40 10.11 10.26 154,218 +0.05(+0.52%)
Aug 20, 2018 10.00 10.33 9.399 10.21 389,828 -0.07(-0.69%)
Aug 17, 2018 9.933 10.51 9.880 10.28 535,888 +0.30(+3.04%)
Aug 16, 2018 8.909 10.02 8.686 9.978 792,015 +1.58(+18.77%)
Aug 15, 2018 8.917 8.917 8.285 8.401 162,423 -0.48(-5.42%)
Aug 14, 2018 8.802 9.140 8.543 8.882 193,742 +0.15(+1.73%)
Aug 13, 2018 10.16 10.86 8.107 8.730 962,238 -1.36(-13.50%)
Aug 10, 2018 9.595 10.16 9.595 10.09 345,397 +0.51(+5.30%)
Aug 09, 2018 9.256 9.693 9.220 9.586 228,333 +0.34(+3.66%)
Aug 08, 2018 9.390 9.532 9.113 9.247 220,055 -0.11(-1.14%)
Aug 07, 2018 8.891 9.791 8.846 9.354 467,325 +0.51(+5.74%)
Aug 06, 2018 8.819 8.980 8.590 8.846 127,570 +0.00(+0.00%)
Aug 03, 2018 8.739 8.909 8.623 8.846 68,697 +0.17(+1.95%)
Aug 02, 2018 8.730 8.998 8.472 8.677 114,237 -0.11(-1.22%)
Aug 01, 2018 8.579 9.042 8.276 8.784 200,619 +0.18(+2.07%)
Jul 31, 2018 8.018 8.775 7.929 8.606 203,414 +0.46(+5.69%)
Jul 30, 2018 8.597 8.597 7.519 8.142 471,514 -0.50(-5.77%)
Jul 27, 2018 8.811 8.828 8.472 8.641 130,548 -0.16(-1.82%)
Jul 26, 2018 8.615 9.042 8.524 8.802 268,829 +0.10(+1.13%)
Jul 25, 2018 8.998 9.345 8.526 8.704 294,307 -0.35(-3.84%)
Jul 24, 2018 9.158 9.158 8.909 9.051 111,491 -0.09(-0.97%)
Jul 23, 2018 8.909 9.203 8.819 9.140 181,948 +0.34(+3.85%)
Jul 20, 2018 9.363 9.595 8.739 8.802 500,590 -0.49(-5.27%)
Jul 19, 2018 9.309 9.675 8.909 9.292 313,387 -0.02(-0.19%)
Jul 18, 2018 8.909 9.693 8.891 9.309 397,692 +0.40(+4.50%)
Jul 17, 2018 8.517 8.909 8.517 8.909 259,323 +0.37(+4.38%)
Jul 16, 2018 8.579 9.167 8.160 8.534 660,905 +0.21(+2.57%)
Jul 13, 2018 7.804 8.481 7.617 8.321 436,472 +0.53(+6.87%)
Jul 12, 2018 7.626 7.804 7.439 7.786 124,484 +0.04(+0.58%)
Jul 11, 2018 7.804 7.804 7.430 7.742 118,407 -0.12(-1.47%)
Jul 10, 2018 7.804 7.929 7.483 7.857 184,655 +0.05(+0.68%)
Jul 09, 2018 7.528 7.813 7.171 7.804 389,396 +0.29(+3.79%)
Jul 06, 2018 6.592 7.528 6.583 7.519 524,035 +1.09(+16.90%)
Jul 05, 2018 5.791 6.583 5.706 6.432 320,078 +0.48(+8.08%)
Jul 03, 2018 5.951 5.951 5.951 0 +0.31(+5.53%)
Jul 02, 2018 5.728 5.728 5.345 5.639 131,407 -0.04(-0.63%)
Jun 29, 2018 5.710 6.093 5.470 5.675 189,301 -0.04(-0.70%)
Jun 28, 2018 5.167 5.746 5.033 5.715 275,762 +0.55(+10.60%)
Jun 27, 2018 4.900 5.212 4.900 5.167 240,055 +0.29(+6.03%)
Jun 26, 2018 4.873 4.944 4.828 4.873 208,558 +0.00(+0.00%)
Jun 25, 2018 4.882 4.909 4.830 4.873 26,296 -0.01(-0.18%)
Jun 22, 2018 4.900 4.909 4.828 4.882 43,296 -0.03(-0.54%)
Jun 21, 2018 4.891 4.918 4.882 4.909 54,517 +0.03(+0.55%)
Jun 20, 2018 4.837 4.909 4.820 4.882 41,765 +0.07(+1.48%)
Jun 19, 2018 4.793 4.846 4.775 4.811 20,812 +0.00(+0.00%)
Jun 18, 2018 4.811 4.873 4.767 4.811 37,415 -0.04(-0.74%)
Jun 15, 2018 4.909 4.891 4.846 27,777 -0.04(-0.91%)
Jun 14, 2018 4.882 4.980 4.843 4.891 31,077 +0.00(+0.00%)
Jun 13, 2018 4.873 4.918 4.828 4.891 73,341 +0.02(+0.37%)
Jun 12, 2018 4.793 4.909 4.766 4.873 49,881 +0.11(+2.24%)
Jun 11, 2018 4.641 5.154 4.641 4.766 219,316 +0.12(+2.69%)
Jun 08, 2018 4.632 4.677 4.579 4.641 87,624 +0.02(+0.39%)
Jun 07, 2018 4.677 4.677 4.463 4.624 115,305 -0.01(-0.19%)
Jun 06, 2018 4.383 4.677 4.312 4.632 97,674 +0.28(+6.34%)
Jun 05, 2018 4.285 4.410 4.276 4.356 97,451 +0.09(+2.09%)
Jun 04, 2018 4.276 4.294 4.267 4.267 87,275 -0.00(-0.10%)
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.