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

Lifevantage Cp (NQ: LFVN )

7.530 +0.170 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2023 3.670 3.716 3.652 3.670 22,153 +0.02(+0.50%)
Jan 30, 2023 3.652 3.670 3.643 3.652 7,991 +0.01(+0.25%)
Jan 27, 2023 3.670 3.670 3.643 3.643 11,104 -0.03(-0.75%)
Jan 26, 2023 3.625 3.670 3.568 3.670 21,767 +0.12(+3.36%)
Jan 25, 2023 3.514 3.579 3.496 3.551 6,247 +0.04(+1.04%)
Jan 24, 2023 3.478 3.588 3.478 3.514 16,576 -0.01(-0.26%)
Jan 23, 2023 3.533 3.570 3.496 3.524 16,193 +0.03(+0.79%)
Jan 20, 2023 3.496 3.557 3.478 3.496 8,025 +0.03(+0.79%)
Jan 19, 2023 3.588 3.588 3.459 3.469 20,301 -0.02(-0.53%)
Jan 18, 2023 3.459 3.531 3.441 3.487 11,985 +0.05(+1.33%)
Jan 17, 2023 3.432 3.524 3.432 3.441 16,370 -0.13(-3.60%)
Jan 13, 2023 3.560 3.570 3.514 3.570 7,998 +0.04(+1.04%)
Jan 12, 2023 3.496 3.560 3.496 3.533 3,724 +0.04(+1.05%)
Jan 11, 2023 3.505 3.579 3.456 3.496 25,712 +0.02(+0.66%)
Jan 10, 2023 3.441 3.501 3.423 3.473 16,308 +0.03(+0.93%)
Jan 09, 2023 3.487 3.588 3.441 3.441 48,301 -0.06(-1.83%)
Jan 06, 2023 3.542 3.592 3.487 3.505 28,674 -0.04(-1.04%)
Jan 05, 2023 3.496 3.551 3.496 3.542 5,650 +0.04(+1.05%)
Jan 04, 2023 3.478 3.542 3.473 3.505 13,996 +0.05(+1.46%)
Jan 03, 2023 3.331 3.478 3.313 3.455 36,130 +0.04(+1.21%)
Dec 30, 2022 3.322 3.441 3.313 3.414 34,724 -0.04(-1.06%)
Dec 29, 2022 3.423 3.469 3.395 3.450 27,815 +0.08(+2.45%)
Dec 28, 2022 3.358 3.469 3.349 3.368 31,037 -0.05(-1.34%)
Dec 27, 2022 3.414 3.478 3.358 3.414 37,663 -0.03(-0.80%)
Dec 23, 2022 3.285 3.469 3.285 3.441 61,758 +0.11(+3.31%)
Dec 22, 2022 3.432 3.432 3.303 3.331 39,890 -0.11(-3.20%)
Dec 21, 2022 3.432 3.487 3.423 3.441 9,165 +0.00(+0.00%)
Dec 20, 2022 3.313 3.450 3.308 3.441 25,828 +0.09(+2.74%)
Dec 19, 2022 3.432 3.456 3.322 3.349 40,563 -0.08(-2.41%)
Dec 16, 2022 3.514 3.606 3.404 3.432 17,387 -0.10(-2.86%)
Dec 15, 2022 3.496 3.560 3.496 3.533 26,758 +0.00(+0.00%)
Dec 14, 2022 3.524 3.551 3.514 3.533 34,743 +0.00(+0.00%)
Dec 13, 2022 3.579 3.615 3.505 3.533 37,950 +0.01(+0.26%)
Dec 12, 2022 3.551 3.551 3.505 3.524 29,725 +0.04(+1.05%)
Dec 09, 2022 3.533 3.555 3.458 3.487 20,459 -0.05(-1.30%)
Dec 08, 2022 3.524 3.597 3.468 3.533 28,805 +0.00(+0.00%)
Dec 07, 2022 3.459 3.570 3.459 3.533 19,497 +0.00(+0.00%)
Dec 06, 2022 3.478 3.579 3.478 3.533 33,721 +0.06(+1.58%)
Dec 05, 2022 3.450 3.579 3.441 3.478 46,394 -0.03(-0.79%)
Dec 02, 2022 3.450 3.560 3.450 3.505 70,292 +0.02(+0.53%)
Dec 01, 2022 3.496 3.538 3.381 3.487 58,717 +0.06(+1.60%)
Nov 30, 2022 3.395 3.542 3.395 3.432 40,558 -0.07(-2.09%)
Nov 29, 2022 3.478 3.533 3.410 3.505 49,091 +0.04(+1.05%)
Nov 28, 2022 3.423 3.505 3.369 3.469 34,272 +0.04(+1.06%)
Nov 25, 2022 3.432 3.569 3.423 3.432 2,956 -0.04(-1.05%)
Nov 23, 2022 3.469 3.551 3.432 3.469 19,407 -0.03(-0.78%)
Nov 22, 2022 3.551 3.574 3.414 3.496 36,805 -0.06(-1.79%)
Nov 21, 2022 3.432 3.624 3.432 3.560 31,445 +0.10(+2.89%)
Nov 18, 2022 3.560 3.569 3.460 3.460 77,790 -0.05(-1.30%)
Nov 17, 2022 3.544 3.559 3.460 3.505 23,051 +0.00(+0.00%)
Nov 16, 2022 3.505 3.557 3.414 3.505 26,709 -0.05(-1.28%)
Nov 15, 2022 3.469 3.615 3.468 3.551 20,577 +0.05(+1.30%)
Nov 14, 2022 3.423 3.524 3.364 3.505 38,327 +0.00(+0.00%)
Nov 11, 2022 3.405 3.542 3.323 3.505 48,322 +0.00(+0.00%)
Nov 10, 2022 3.423 3.542 3.314 3.505 49,908 +0.05(+1.32%)
Nov 09, 2022 3.460 3.473 3.305 3.460 47,031 -0.08(-2.31%)
Nov 08, 2022 3.455 3.642 3.455 3.542 43,217 +0.02(+0.52%)
Nov 07, 2022 3.460 3.542 3.369 3.524 27,450 +0.06(+1.84%)
Nov 04, 2022 3.414 3.496 3.341 3.460 17,257 +0.00(+0.00%)
Nov 03, 2022 3.387 3.508 3.196 3.460 30,255 +0.02(+0.53%)
Nov 02, 2022 3.569 3.624 3.305 3.442 18,899 -0.10(-2.83%)
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.