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, 2017 4.809 4.961 4.616 4.755 64,353 -0.09(-1.85%)
Nov 29, 2017 4.845 4.863 4.645 4.845 32,704 +0.03(+0.56%)
Nov 28, 2017 4.827 4.899 4.702 4.818 41,066 -0.05(-1.10%)
Nov 27, 2017 4.738 4.917 4.612 4.872 47,082 +0.13(+2.64%)
Nov 24, 2017 4.702 4.773 4.605 4.747 8,152 +0.04(+0.76%)
Nov 22, 2017 4.791 4.881 4.603 4.711 26,035 -0.03(-0.57%)
Nov 21, 2017 4.782 4.908 4.697 4.738 34,606 +0.02(+0.38%)
Nov 20, 2017 4.845 4.845 4.692 4.720 20,412 -0.13(-2.59%)
Nov 17, 2017 4.720 4.881 4.720 4.845 51,467 +0.11(+2.27%)
Nov 16, 2017 4.666 4.782 4.621 4.738 20,922 +0.07(+1.54%)
Nov 15, 2017 4.558 4.666 4.524 4.666 26,942 +0.10(+2.16%)
Nov 14, 2017 4.541 4.630 4.442 4.567 31,647 -0.02(-0.39%)
Nov 13, 2017 4.415 4.639 4.406 4.585 40,569 +0.17(+3.85%)
Nov 10, 2017 4.188 4.451 4.188 4.415 15,932 +0.05(+1.23%)
Nov 09, 2017 4.675 4.675 3.923 4.361 87,091 -0.36(-7.59%)
Nov 08, 2017 4.755 4.845 4.621 4.720 54,059 -0.04(-0.75%)
Nov 07, 2017 4.791 4.890 4.585 4.755 76,503 -0.09(-1.85%)
Nov 06, 2017 4.827 5.015 4.764 4.845 86,753 +0.03(+0.56%)
Nov 03, 2017 5.087 5.114 4.818 4.818 38,289 -0.26(-5.11%)
Nov 02, 2017 5.132 5.194 4.979 5.078 24,895 -0.05(-1.05%)
Nov 01, 2017 5.051 5.186 4.926 5.132 36,325 +0.16(+3.24%)
Oct 31, 2017 4.979 5.087 4.821 4.970 37,284 +0.01(+0.18%)
Oct 30, 2017 4.961 5.262 4.863 4.961 73,728 +0.00(+0.00%)
Oct 27, 2017 4.944 5.006 4.747 4.961 53,292 -0.04(-0.72%)
Oct 26, 2017 5.221 5.306 4.988 4.997 106,961 -0.24(-4.62%)
Oct 25, 2017 5.463 5.481 5.132 5.239 46,885 -0.13(-2.50%)
Oct 24, 2017 5.454 5.544 5.043 5.373 101,350 -0.06(-1.15%)
Oct 23, 2017 5.812 6.126 5.311 5.436 181,985 -0.32(-5.60%)
Oct 20, 2017 5.553 5.776 5.331 5.759 195,446 +0.30(+5.41%)
Oct 19, 2017 5.150 5.579 5.105 5.463 202,005 +0.31(+6.09%)
Oct 18, 2017 4.881 5.150 4.876 5.150 136,464 +0.37(+7.68%)
Oct 17, 2017 4.648 4.818 4.639 4.782 54,891 +0.15(+3.29%)
Oct 16, 2017 4.388 5.158 4.388 4.630 225,025 +0.24(+5.51%)
Oct 13, 2017 4.182 4.424 4.182 4.388 66,076 +0.16(+3.81%)
Oct 12, 2017 4.155 4.308 4.120 4.227 69,700 +0.06(+1.51%)
Oct 11, 2017 4.209 4.209 4.103 4.164 11,084 -0.02(-0.43%)
Oct 10, 2017 3.994 4.218 3.994 4.182 23,657 +0.21(+5.42%)
Oct 09, 2017 4.209 4.299 3.932 3.967 49,184 -0.24(-5.74%)
Oct 06, 2017 4.120 4.263 4.120 4.209 44,241 +0.10(+2.40%)
Oct 05, 2017 4.084 4.344 4.084 4.111 91,044 +0.03(+0.66%)
Oct 04, 2017 4.102 4.290 4.075 4.084 40,609 -0.03(-0.65%)
Oct 03, 2017 4.146 4.200 3.967 4.111 49,021 -0.04(-0.86%)
Oct 02, 2017 3.806 4.182 3.806 4.146 91,424 +0.37(+9.72%)
Sep 29, 2017 3.752 3.797 3.690 3.779 35,815 +0.08(+2.18%)
Sep 28, 2017 3.806 3.806 3.690 3.699 15,443 -0.11(-2.82%)
Sep 27, 2017 3.735 3.851 3.636 3.806 18,480 +0.13(+3.41%)
Sep 26, 2017 3.797 3.833 3.618 3.681 53,043 -0.11(-2.84%)
Sep 25, 2017 3.842 3.976 3.779 3.788 31,961 -0.05(-1.40%)
Sep 22, 2017 3.797 3.865 3.797 3.842 69,225 +0.04(+1.18%)
Sep 21, 2017 3.851 3.869 3.797 3.797 28,011 -0.04(-0.93%)
Sep 20, 2017 3.806 3.896 3.788 3.833 14,955 +0.04(+0.94%)
Sep 19, 2017 3.824 3.976 3.726 3.797 53,928 -0.02(-0.47%)
Sep 18, 2017 3.860 3.887 3.726 3.815 45,818 -0.02(-0.47%)
Sep 15, 2017 3.582 3.905 3.582 3.833 76,274 +0.18(+4.90%)
Sep 14, 2017 3.555 3.779 3.555 3.654 53,983 +0.10(+2.77%)
Sep 13, 2017 3.618 3.739 3.520 3.555 71,396 +0.02(+0.51%)
Sep 12, 2017 3.770 3.932 3.538 3.538 85,080 -0.23(-6.06%)
Sep 11, 2017 3.600 3.985 3.538 3.766 108,875 +0.29(+8.38%)
Sep 08, 2017 4.120 4.433 3.161 3.475 320,260 -0.83(-19.33%)
Sep 07, 2017 4.648 4.675 4.255 4.308 180,472 -0.19(-4.18%)
Sep 06, 2017 3.985 4.684 3.985 4.496 325,406 +0.54(+13.57%)
Sep 05, 2017 3.914 3.985 3.824 3.958 149,445 +0.04(+1.14%)
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.