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

Lifevantage Cp (NQ: LFVN )

7.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2022 3.390 3.537 3.390 3.427 40,618 -0.07(-2.09%)
Nov 29, 2022 3.473 3.527 3.405 3.500 49,164 +0.04(+1.05%)
Nov 28, 2022 3.418 3.500 3.364 3.464 34,323 +0.04(+1.06%)
Nov 25, 2022 3.427 3.564 3.418 3.427 2,961 -0.04(-1.05%)
Nov 23, 2022 3.464 3.546 3.427 3.464 19,436 -0.03(-0.78%)
Nov 22, 2022 3.546 3.568 3.409 3.491 36,860 -0.06(-1.79%)
Nov 21, 2022 3.427 3.618 3.427 3.555 31,492 +0.10(+2.89%)
Nov 18, 2022 3.555 3.564 3.455 3.455 77,907 -0.05(-1.30%)
Nov 17, 2022 3.539 3.554 3.455 3.500 23,086 +0.00(+0.00%)
Nov 16, 2022 3.500 3.552 3.409 3.500 26,749 -0.05(-1.28%)
Nov 15, 2022 3.464 3.609 3.463 3.546 20,608 +0.05(+1.30%)
Nov 14, 2022 3.418 3.518 3.359 3.500 38,384 +0.00(+0.00%)
Nov 11, 2022 3.400 3.536 3.318 3.500 48,394 +0.00(+0.00%)
Nov 10, 2022 3.418 3.536 3.309 3.500 49,983 +0.05(+1.32%)
Nov 09, 2022 3.455 3.468 3.300 3.455 47,102 -0.08(-2.31%)
Nov 08, 2022 3.450 3.636 3.450 3.536 43,282 +0.02(+0.52%)
Nov 07, 2022 3.455 3.536 3.364 3.518 27,491 +0.06(+1.84%)
Nov 04, 2022 3.409 3.491 3.336 3.455 17,282 +0.00(+0.00%)
Nov 03, 2022 3.382 3.503 3.191 3.455 30,301 +0.02(+0.53%)
Nov 02, 2022 3.564 3.618 3.300 3.436 18,927 -0.10(-2.83%)
Nov 01, 2022 3.664 3.727 3.536 3.536 27,330 -0.13(-3.47%)
Oct 31, 2022 3.582 3.673 3.564 3.664 17,270 +0.08(+2.28%)
Oct 28, 2022 3.509 3.636 3.500 3.582 21,235 +0.07(+2.07%)
Oct 27, 2022 3.482 3.546 3.418 3.509 23,517 +0.01(+0.26%)
Oct 26, 2022 3.427 3.546 3.427 3.500 18,762 +0.09(+2.67%)
Oct 25, 2022 3.400 3.427 3.246 3.409 46,242 +0.00(+0.00%)
Oct 24, 2022 3.500 3.527 3.318 3.409 191,856 -0.07(-2.09%)
Oct 21, 2022 3.382 3.518 3.382 3.482 13,538 +0.13(+3.79%)
Oct 20, 2022 3.318 3.518 3.318 3.355 24,668 +0.04(+1.10%)
Oct 19, 2022 3.418 3.460 3.318 3.318 14,594 -0.11(-3.18%)
Oct 18, 2022 3.473 3.496 3.427 3.427 9,842 -0.05(-1.31%)
Oct 17, 2022 3.400 3.517 3.346 3.473 42,463 +0.02(+0.53%)
Oct 14, 2022 3.527 3.527 3.446 3.455 20,333 -0.05(-1.30%)
Oct 13, 2022 3.446 3.536 3.418 3.500 27,721 +0.03(+0.79%)
Oct 12, 2022 3.391 3.500 3.373 3.473 43,271 +0.09(+2.69%)
Oct 11, 2022 3.427 3.473 3.364 3.382 18,605 -0.03(-0.80%)
Oct 10, 2022 3.509 3.514 3.282 3.409 36,674 -0.07(-2.09%)
Oct 07, 2022 3.546 3.546 3.455 3.482 19,640 -0.02(-0.52%)
Oct 06, 2022 3.455 3.536 3.455 3.500 11,908 +0.08(+2.39%)
Oct 05, 2022 3.464 3.464 3.327 3.418 18,977 -0.04(-1.05%)
Oct 04, 2022 3.427 3.545 3.409 3.455 22,568 +0.05(+1.33%)
Oct 03, 2022 3.418 3.455 3.373 3.409 11,010 +0.00(+0.00%)
Sep 30, 2022 3.391 3.436 3.309 3.409 23,497 -0.03(-0.79%)
Sep 29, 2022 3.355 3.464 3.318 3.436 30,397 +0.12(+3.56%)
Sep 28, 2022 3.318 3.336 3.227 3.318 18,088 +0.05(+1.39%)
Sep 27, 2022 3.236 3.417 3.236 3.273 23,178 +0.11(+3.45%)
Sep 26, 2022 3.273 3.327 3.164 3.164 18,696 -0.05(-1.42%)
Sep 23, 2022 3.455 3.464 3.150 3.209 41,200 -0.15(-4.34%)
Sep 22, 2022 3.546 3.546 3.200 3.355 59,430 -0.09(-2.64%)
Sep 21, 2022 3.546 3.546 3.318 3.446 26,079 +0.02(+0.53%)
Sep 20, 2022 3.500 3.518 3.391 3.427 23,139 -0.12(-3.33%)
Sep 19, 2022 3.491 3.591 3.468 3.546 36,677 +0.05(+1.56%)
Sep 16, 2022 3.455 3.588 3.436 3.491 64,851 -0.06(-1.79%)
Sep 15, 2022 3.482 3.555 3.409 3.555 36,802 +0.04(+1.03%)
Sep 14, 2022 3.446 3.555 3.409 3.518 51,635 +0.04(+1.04%)
Sep 13, 2022 3.509 3.568 3.391 3.482 103,940 -0.09(-2.54%)
Sep 12, 2022 3.546 3.600 3.522 3.573 27,060 -0.01(-0.25%)
Sep 09, 2022 3.582 3.618 3.482 3.582 32,713 -0.01(-0.25%)
Sep 08, 2022 3.673 3.673 3.468 3.591 40,840 +0.04(+1.02%)
Sep 07, 2022 3.318 3.559 3.284 3.555 61,320 +0.24(+7.12%)
Sep 06, 2022 3.664 3.664 3.264 3.318 73,271 -0.19(-5.44%)
Sep 02, 2022 3.673 3.673 3.455 3.509 22,653 -0.07(-2.03%)
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.