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 (%)
Nov 30, 2023 6.338 6.373 6.219 6.279 51,787 -0.02(-0.39%)
Nov 29, 2023 6.353 6.527 6.254 6.303 34,241 +0.07(+1.11%)
Nov 28, 2023 5.759 6.383 5.759 6.234 31,703 +0.39(+6.60%)
Nov 27, 2023 5.749 5.937 5.660 5.848 43,876 +0.11(+1.90%)
Nov 24, 2023 5.452 5.809 5.452 5.739 13,250 +0.29(+5.26%)
Nov 22, 2023 5.809 5.932 5.423 5.452 48,512 -0.37(-6.29%)
Nov 21, 2023 5.769 6.026 5.769 5.819 32,480 +0.03(+0.51%)
Nov 20, 2023 5.571 6.284 5.561 5.789 103,306 +0.22(+3.91%)
Nov 17, 2023 4.997 5.700 4.997 5.571 125,427 +0.73(+15.13%)
Nov 16, 2023 4.730 4.977 4.503 4.839 164,570 +0.20(+4.26%)
Nov 15, 2023 4.601 4.829 4.601 4.641 50,591 +0.04(+0.86%)
Nov 14, 2023 4.344 4.799 4.344 4.601 202,941 +0.27(+6.16%)
Nov 13, 2023 5.442 5.571 4.156 4.334 295,660 -1.30(-23.02%)
Nov 10, 2023 7.125 7.125 5.512 5.630 133,108 -1.56(-21.73%)
Nov 09, 2023 7.105 7.332 6.899 7.194 51,017 +0.05(+0.69%)
Nov 08, 2023 7.253 7.288 7.105 7.144 21,214 +0.01(+0.14%)
Nov 07, 2023 7.016 7.402 6.947 7.135 34,812 +0.07(+0.98%)
Nov 06, 2023 7.560 7.560 6.867 7.065 77,288 -0.39(-5.18%)
Nov 03, 2023 7.916 7.916 7.422 7.451 36,415 -0.26(-3.34%)
Nov 02, 2023 7.807 7.916 7.530 7.709 403,354 +0.23(+3.04%)
Nov 01, 2023 7.382 7.698 7.372 7.481 26,055 +0.06(+0.80%)
Oct 31, 2023 7.639 7.877 7.422 7.422 24,314 -0.22(-2.85%)
Oct 30, 2023 7.827 8.144 7.540 7.639 53,022 -0.08(-1.03%)
Oct 27, 2023 7.649 7.916 7.645 7.718 41,218 +0.08(+1.04%)
Oct 26, 2023 8.104 8.243 7.342 7.639 112,879 -0.47(-5.74%)
Oct 25, 2023 8.223 8.599 7.897 8.104 245,465 -0.06(-0.73%)
Oct 24, 2023 7.234 8.282 7.234 8.164 87,746 +0.99(+13.79%)
Oct 23, 2023 6.927 7.323 6.890 7.174 40,688 +0.15(+2.11%)
Oct 20, 2023 7.125 7.125 6.927 7.026 35,221 -0.16(-2.20%)
Oct 19, 2023 7.144 7.338 7.144 7.184 19,127 +0.07(+1.04%)
Oct 18, 2023 6.858 7.214 6.858 7.110 23,103 +0.22(+3.23%)
Oct 17, 2023 6.749 7.140 6.749 6.887 62,529 +0.16(+2.35%)
Oct 16, 2023 6.877 6.877 6.511 6.729 63,573 -0.20(-2.86%)
Oct 13, 2023 7.135 7.412 6.927 6.927 38,912 -0.28(-3.85%)
Oct 12, 2023 7.026 7.243 7.016 7.204 38,913 +0.17(+2.39%)
Oct 11, 2023 7.135 7.204 7.019 7.036 13,517 -0.09(-1.25%)
Oct 10, 2023 7.323 7.352 7.026 7.125 41,408 -0.13(-1.77%)
Oct 09, 2023 6.422 7.313 6.422 7.253 115,166 +0.83(+12.94%)
Oct 06, 2023 6.412 6.580 6.328 6.422 30,799 +0.01(+0.15%)
Oct 05, 2023 6.373 6.679 6.373 6.412 25,859 +0.04(+0.62%)
Oct 04, 2023 6.373 6.531 6.373 6.373 23,406 +0.00(+0.00%)
Oct 03, 2023 6.610 6.610 6.368 6.373 24,181 -0.26(-3.88%)
Oct 02, 2023 6.491 6.641 6.383 6.630 30,321 +0.25(+3.88%)
Sep 29, 2023 6.650 6.670 6.343 6.383 26,855 -0.28(-4.16%)
Sep 28, 2023 6.521 6.739 6.521 6.660 19,779 +0.20(+3.06%)
Sep 27, 2023 6.630 6.778 6.437 6.462 39,028 -0.20(-2.97%)
Sep 26, 2023 6.551 6.853 6.432 6.660 29,640 +0.21(+3.22%)
Sep 25, 2023 6.778 6.709 6.402 6.452 46,987 -0.41(-5.92%)
Sep 22, 2023 6.650 6.927 6.650 6.858 23,156 +0.29(+4.37%)
Sep 21, 2023 6.699 6.778 6.531 6.571 20,942 -0.20(-2.92%)
Sep 20, 2023 6.333 7.016 6.333 6.768 62,726 +0.52(+8.40%)
Sep 19, 2023 6.571 6.606 5.970 6.244 91,668 -0.33(-4.97%)
Sep 18, 2023 6.472 6.811 6.452 6.571 45,794 +0.12(+1.84%)
Sep 15, 2023 6.343 6.764 6.293 6.452 37,247 +0.09(+1.40%)
Sep 14, 2023 7.085 7.110 6.294 6.363 89,068 -0.72(-10.20%)
Sep 13, 2023 6.976 7.174 6.937 7.085 50,910 +0.02(+0.28%)
Sep 12, 2023 7.283 7.481 7.045 7.065 67,062 -0.20(-2.72%)
Sep 11, 2023 6.719 7.273 6.444 7.263 145,431 +0.80(+12.40%)
Sep 08, 2023 6.590 6.937 6.402 6.462 105,930 -0.14(-2.10%)
Sep 07, 2023 6.858 6.952 6.442 6.600 95,212 -0.35(-5.05%)
Sep 06, 2023 6.952 7.349 6.952 6.952 166,614 -0.05(-0.67%)
Sep 05, 2023 6.486 7.334 6.486 6.998 208,025 +0.57(+8.84%)
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.