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

Lifevantage Cp (NQ: LFVN )

7.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
May 29, 2020 13.53 13.83 13.26 13.73 40,249 +0.13(+0.92%)
May 28, 2020 13.87 14.04 13.46 13.61 73,500 -0.22(-1.56%)
May 27, 2020 13.57 13.90 13.18 13.82 100,489 +0.48(+3.56%)
May 26, 2020 13.44 13.72 13.25 13.35 135,799 +0.12(+0.88%)
May 22, 2020 12.87 13.25 12.82 13.23 68,457 +0.34(+2.64%)
May 21, 2020 12.95 13.00 12.63 12.89 51,005 -0.08(-0.62%)
May 20, 2020 12.56 13.09 12.51 12.97 61,132 +0.47(+3.73%)
May 19, 2020 12.90 13.19 12.50 12.50 54,025 -0.43(-3.33%)
May 18, 2020 13.14 13.23 12.60 12.93 111,421 -0.03(-0.21%)
May 15, 2020 12.48 13.09 12.39 12.96 76,150 +0.42(+3.36%)
May 14, 2020 12.64 12.68 12.17 12.54 87,913 -0.28(-2.17%)
May 13, 2020 13.13 13.30 12.59 12.82 112,363 -0.38(-2.86%)
May 12, 2020 13.67 13.72 13.14 13.19 89,920 -0.48(-3.48%)
May 11, 2020 13.66 13.90 13.52 13.67 111,598 +0.01(+0.07%)
May 08, 2020 13.74 14.07 13.52 13.66 88,303 +0.23(+1.74%)
May 07, 2020 13.67 14.07 13.42 13.43 201,847 -0.08(-0.60%)
May 06, 2020 14.52 14.52 13.45 13.51 270,656 -1.33(-8.95%)
May 05, 2020 14.66 15.33 14.38 14.83 268,726 +0.48(+3.31%)
May 04, 2020 14.33 14.66 14.07 14.36 131,399 -0.11(-0.74%)
May 01, 2020 13.68 14.57 13.53 14.47 124,984 +0.57(+4.06%)
Apr 30, 2020 14.40 14.89 13.80 13.90 169,520 -0.65(-4.50%)
Apr 29, 2020 14.14 14.87 13.91 14.56 303,427 +0.49(+3.51%)
Apr 28, 2020 11.66 14.47 11.50 14.06 516,182 +2.53(+21.93%)
Apr 27, 2020 11.77 11.85 11.23 11.53 49,089 -0.18(-1.53%)
Apr 24, 2020 11.79 11.84 11.66 11.71 35,901 -0.02(-0.15%)
Apr 23, 2020 11.68 11.86 11.53 11.73 63,377 +0.13(+1.08%)
Apr 22, 2020 11.70 11.71 11.33 11.61 29,536 +0.14(+1.25%)
Apr 21, 2020 11.25 11.70 11.16 11.46 55,450 -0.09(-0.78%)
Apr 20, 2020 11.49 11.84 11.31 11.55 73,707 +0.07(+0.62%)
Apr 17, 2020 10.91 11.64 10.83 11.48 104,246 +0.74(+6.85%)
Apr 16, 2020 10.74 10.91 10.02 10.74 80,080 +0.05(+0.50%)
Apr 15, 2020 10.25 11.39 10.16 10.69 158,264 +0.25(+2.41%)
Apr 14, 2020 10.40 10.66 9.956 10.44 52,093 +0.34(+3.37%)
Apr 13, 2020 10.13 10.31 9.740 10.10 116,409 -0.52(-4.90%)
Apr 09, 2020 10.16 10.74 9.579 10.62 111,270 +0.74(+7.44%)
Apr 08, 2020 9.651 10.08 9.498 9.884 78,878 +0.49(+5.25%)
Apr 07, 2020 10.29 10.29 9.086 9.391 99,271 -0.68(-6.77%)
Apr 06, 2020 9.749 10.22 9.469 10.07 91,137 +0.47(+4.86%)
Apr 03, 2020 9.400 9.723 8.826 9.606 117,737 +0.21(+2.19%)
Apr 02, 2020 9.220 9.579 8.978 9.400 152,786 +0.21(+2.24%)
Apr 01, 2020 9.050 9.265 8.772 9.193 83,614 -0.04(-0.49%)
Mar 31, 2020 9.579 9.785 8.754 9.238 226,097 -0.34(-3.56%)
Mar 30, 2020 9.283 9.579 9.207 9.579 67,956 +0.41(+4.50%)
Mar 27, 2020 9.812 10.26 9.166 9.166 88,303 -0.83(-8.26%)
Mar 26, 2020 9.875 10.03 9.238 9.992 119,221 +0.62(+6.60%)
Mar 25, 2020 9.794 10.12 8.969 9.373 86,814 -0.14(-1.51%)
Mar 24, 2020 9.256 9.516 8.601 9.516 93,062 +0.65(+7.39%)
Mar 23, 2020 8.790 9.148 8.261 8.861 98,079 +0.41(+4.88%)
Mar 20, 2020 8.413 8.969 8.171 8.449 193,887 +0.06(+0.75%)
Mar 19, 2020 7.247 9.166 7.229 8.386 157,031 +1.10(+15.15%)
Mar 18, 2020 7.408 7.579 6.951 7.283 119,657 -0.47(-6.02%)
Mar 17, 2020 7.184 7.785 7.105 7.749 137,842 +0.65(+9.23%)
Mar 16, 2020 7.821 8.189 7.014 7.095 162,644 -1.54(-17.86%)
Mar 13, 2020 8.969 9.427 8.440 8.637 142,043 +0.11(+1.26%)
Mar 12, 2020 9.731 9.731 8.521 8.530 171,513 -1.64(-16.14%)
Mar 11, 2020 10.58 10.70 9.893 10.17 100,523 -0.54(-5.02%)
Mar 10, 2020 11.04 11.24 10.39 10.71 104,392 -0.07(-0.67%)
Mar 09, 2020 10.88 11.19 10.47 10.78 105,855 -0.79(-6.82%)
Mar 06, 2020 11.45 11.64 11.22 11.57 90,755 -0.26(-2.20%)
Mar 05, 2020 11.66 11.90 11.40 11.83 132,862 +0.04(+0.38%)
Mar 04, 2020 11.32 11.88 11.29 11.79 91,676 +0.63(+5.63%)
Mar 03, 2020 11.39 11.56 10.97 11.16 104,972 -0.21(-1.82%)
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.