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 (%)
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%)
Jan 04, 2016 8.606 8.732 8.284 8.409 45,254 -0.12(-1.37%)
Dec 31, 2015 8.400 8.526 8.526 8.526 68,336 -0.05(-0.63%)
Dec 30, 2015 9.135 9.135 8.194 8.580 158,225 -0.58(-6.35%)
Dec 29, 2015 8.606 9.403 8.508 9.162 277,660 +0.66(+7.80%)
Dec 28, 2015 7.836 8.615 7.836 8.499 232,332 +0.67(+8.58%)
Dec 24, 2015 7.585 7.827 7.827 7.827 83,633 +0.21(+2.70%)
Dec 23, 2015 7.388 7.657 7.388 7.621 121,298 +0.18(+2.41%)
Dec 22, 2015 7.388 7.478 7.353 7.442 60,497 +0.07(+0.97%)
Dec 21, 2015 7.397 7.505 7.272 7.371 85,294 -0.03(-0.36%)
Dec 18, 2015 7.344 7.505 7.338 7.397 92,502 -0.04(-0.48%)
Dec 17, 2015 6.985 7.469 6.985 7.433 69,267 +0.41(+5.87%)
Dec 16, 2015 6.985 7.120 6.879 7.021 61,479 +0.04(+0.51%)
Dec 15, 2015 7.075 7.165 6.905 6.985 42,184 -0.17(-2.38%)
Dec 14, 2015 7.236 7.312 6.878 7.156 85,517 -0.08(-1.11%)
Dec 11, 2015 7.165 7.272 7.075 7.236 59,866 +0.06(+0.87%)
Dec 10, 2015 7.290 7.290 7.057 7.174 57,815 -0.16(-2.20%)
Dec 09, 2015 7.415 7.415 7.200 7.335 75,782 -0.08(-1.09%)
Dec 08, 2015 7.388 7.424 7.335 7.415 45,244 -0.01(-0.12%)
Dec 07, 2015 7.460 7.514 7.272 7.424 54,018 -0.07(-0.96%)
Dec 04, 2015 7.568 7.568 7.442 7.496 40,982 -0.02(-0.24%)
Dec 03, 2015 7.460 7.523 7.451 7.514 34,777 +0.04(+0.60%)
Dec 02, 2015 7.478 7.514 7.371 7.469 35,275 +0.04(+0.60%)
Dec 01, 2015 7.568 7.603 7.380 7.424 51,236 -0.15(-2.01%)
Nov 30, 2015 7.523 7.603 7.490 7.577 101,904 +0.00(+0.00%)
Nov 27, 2015 7.523 7.577 7.433 7.577 47,015 +0.10(+1.32%)
Nov 25, 2015 7.254 7.478 7.478 7.478 78,162 +0.23(+3.21%)
Nov 24, 2015 7.227 7.460 7.165 7.245 35,961 -0.04(-0.61%)
Nov 23, 2015 7.102 7.478 7.075 7.290 74,525 +0.02(+0.25%)
Nov 20, 2015 7.057 7.344 6.976 7.272 42,024 +0.22(+3.18%)
Nov 19, 2015 6.976 7.281 6.842 7.048 68,992 +0.01(+0.13%)
Nov 18, 2015 7.156 7.410 7.018 7.039 123,596 -0.15(-2.12%)
Nov 17, 2015 6.941 7.469 6.797 7.191 105,594 +0.30(+4.29%)
Nov 16, 2015 7.326 7.326 6.806 6.896 124,777 -0.48(-6.55%)
Nov 13, 2015 7.496 7.496 7.353 7.380 34,642 -0.08(-1.08%)
Nov 12, 2015 7.523 7.568 7.308 7.460 54,662 -0.05(-0.72%)
Nov 11, 2015 7.585 7.585 7.400 7.514 70,458 -0.13(-1.76%)
Nov 10, 2015 7.568 7.684 7.487 7.648 43,322 +0.08(+1.07%)
Nov 09, 2015 7.460 7.612 7.460 7.568 44,932 -0.03(-0.35%)
Nov 06, 2015 7.442 7.594 7.223 7.594 137,839 +0.08(+1.07%)
Nov 05, 2015 7.156 7.603 6.744 7.514 184,710 +0.55(+7.84%)
Nov 04, 2015 7.156 7.156 6.708 6.968 173,038 -0.14(-2.02%)
Nov 03, 2015 6.824 7.126 6.735 7.111 111,524 +0.31(+4.61%)
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.