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

Lifevantage Cp (NQ: LFVN )

7.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 31, 2022 5.532 5.733 5.479 5.728 72,040 +0.29(+5.41%)
Jan 28, 2022 5.399 5.483 5.354 5.434 44,333 -0.10(-1.77%)
Jan 27, 2022 5.505 5.603 5.345 5.532 41,676 +0.02(+0.32%)
Jan 26, 2022 5.514 5.701 5.461 5.514 48,219 +0.00(+0.00%)
Jan 25, 2022 5.612 5.666 5.446 5.514 56,234 -0.05(-0.96%)
Jan 24, 2022 5.345 5.612 5.256 5.568 107,812 +0.19(+3.48%)
Jan 21, 2022 5.648 5.693 5.345 5.381 73,960 -0.29(-5.18%)
Jan 20, 2022 5.693 5.773 5.612 5.675 54,190 -0.06(-1.09%)
Jan 19, 2022 5.764 5.773 5.639 5.737 40,263 +0.01(+0.16%)
Jan 18, 2022 5.782 5.817 5.621 5.728 31,048 -0.10(-1.68%)
Jan 14, 2022 5.826 0 -0.01(-0.15%)
Jan 13, 2022 5.880 5.906 5.526 5.835 64,680 +0.00(+0.00%)
Jan 12, 2022 5.764 5.879 5.719 5.835 35,825 +0.12(+2.18%)
Jan 11, 2022 5.675 5.881 5.657 5.710 154,960 -0.01(-0.16%)
Jan 10, 2022 5.817 5.951 5.666 5.719 56,756 -0.12(-1.98%)
Jan 07, 2022 5.675 5.897 5.675 5.835 18,148 +0.12(+2.18%)
Jan 06, 2022 5.799 5.883 5.710 5.710 53,148 -0.13(-2.29%)
Jan 05, 2022 5.906 5.924 5.782 5.844 41,094 +0.04(+0.77%)
Jan 04, 2022 5.960 6.076 5.791 5.799 79,188 -0.15(-2.54%)
Jan 03, 2022 5.746 5.951 5.666 5.951 60,779 +0.32(+5.70%)
Dec 31, 2021 5.603 5.675 5.568 5.630 55,270 +0.00(+0.00%)
Dec 30, 2021 5.621 5.746 5.577 5.630 50,085 +0.01(+0.16%)
Dec 29, 2021 5.657 5.719 5.568 5.621 28,168 +0.00(+0.00%)
Dec 28, 2021 5.755 5.764 5.612 5.621 56,069 -0.15(-2.62%)
Dec 27, 2021 5.889 5.995 5.746 5.773 34,159 -0.06(-1.07%)
Dec 23, 2021 5.915 5.915 5.808 5.835 22,421 -0.03(-0.46%)
Dec 22, 2021 5.987 5.987 5.835 5.862 23,937 -0.12(-2.08%)
Dec 21, 2021 5.897 6.044 5.817 5.987 25,079 +0.06(+1.05%)
Dec 20, 2021 6.049 6.120 5.815 5.924 35,547 -0.20(-3.34%)
Dec 17, 2021 6.067 6.138 5.880 6.129 59,421 +0.01(+0.15%)
Dec 16, 2021 5.942 6.263 5.942 6.120 33,502 +0.15(+2.54%)
Dec 15, 2021 5.906 6.060 5.791 5.969 39,928 +0.05(+0.90%)
Dec 14, 2021 6.156 6.298 5.862 5.915 111,085 -0.29(-4.73%)
Dec 13, 2021 5.906 6.281 5.906 6.209 67,411 +0.32(+5.45%)
Dec 10, 2021 5.960 6.001 5.853 5.889 34,430 -0.06(-1.05%)
Dec 09, 2021 5.791 6.058 5.737 5.951 62,403 +0.11(+1.83%)
Dec 08, 2021 5.871 6.004 5.737 5.844 53,112 -0.04(-0.61%)
Dec 07, 2021 5.755 6.093 5.719 5.880 55,803 +0.15(+2.64%)
Dec 06, 2021 5.488 5.853 5.488 5.728 43,423 +0.25(+4.55%)
Dec 03, 2021 5.719 5.764 5.434 5.479 66,900 -0.29(-4.95%)
Dec 02, 2021 5.880 5.880 5.728 5.764 62,368 -0.10(-1.67%)
Dec 01, 2021 5.835 5.960 5.809 5.862 41,739 +0.13(+2.33%)
Nov 30, 2021 5.844 5.995 5.603 5.728 61,298 -0.15(-2.58%)
Nov 29, 2021 6.058 6.263 5.880 5.880 160,957 -0.13(-2.22%)
Nov 26, 2021 6.272 6.298 6.013 6.013 46,252 -0.31(-4.93%)
Nov 24, 2021 6.432 6.539 6.298 6.325 43,024 -0.14(-2.20%)
Nov 23, 2021 6.681 6.762 6.459 6.468 40,590 -0.17(-2.55%)
Nov 22, 2021 6.619 6.771 6.589 6.637 37,151 +0.05(+0.81%)
Nov 19, 2021 6.628 6.662 6.583 6.583 131,330 -0.10(-1.47%)
Nov 18, 2021 6.806 6.753 6.670 6.681 41,484 -0.16(-2.34%)
Nov 17, 2021 6.468 6.860 6.459 6.842 66,554 +0.36(+5.49%)
Nov 16, 2021 6.361 6.681 6.272 6.485 56,306 +0.11(+1.68%)
Nov 15, 2021 6.370 6.521 6.236 6.379 45,995 +0.01(+0.14%)
Nov 12, 2021 6.370 6.526 6.369 6.370 50,091 -0.08(-1.24%)
Nov 11, 2021 6.183 6.459 6.116 6.450 73,651 +0.27(+4.32%)
Nov 10, 2021 5.933 6.209 6.183 57,875 +0.20(+3.43%)
Nov 09, 2021 5.889 6.058 5.889 5.978 44,450 +0.10(+1.67%)
Nov 08, 2021 5.871 5.995 5.737 5.880 60,334 -0.04(-0.60%)
Nov 05, 2021 6.058 6.085 5.791 5.915 75,509 -0.12(-1.92%)
Nov 04, 2021 6.076 6.128 6.022 6.031 47,947 -0.04(-0.66%)
Nov 03, 2021 6.102 6.147 6.022 6.071 39,155 -0.08(-1.23%)
Nov 02, 2021 6.058 6.174 6.022 6.147 31,229 +0.11(+1.77%)
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.