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

Lifevantage Cp (NQ: LFVN )

7.950 +0.050 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2020 8.303 8.303 8.303 90,594 -0.04(-0.43%)
Dec 30, 2020 8.356 8.526 8.196 8.338 90,594 -0.02(-0.21%)
Dec 29, 2020 8.615 8.615 8.267 8.356 69,499 -0.21(-2.49%)
Dec 28, 2020 8.570 8.650 8.312 8.570 83,021 +0.11(+1.26%)
Dec 24, 2020 8.730 8.829 8.463 8.463 32,440 -0.23(-2.66%)
Dec 23, 2020 8.730 9.185 8.650 8.695 57,023 -0.01(-0.10%)
Dec 22, 2020 9.203 9.203 8.704 8.704 69,824 -0.36(-3.93%)
Dec 21, 2020 8.989 9.185 8.891 9.060 73,571 -0.12(-1.26%)
Dec 18, 2020 9.452 9.452 9.096 9.176 114,496 -0.20(-2.09%)
Dec 17, 2020 9.612 9.621 9.180 9.372 67,634 -0.29(-2.95%)
Dec 16, 2020 9.746 9.906 9.630 9.657 129,533 -0.17(-1.72%)
Dec 15, 2020 10.01 10.01 9.528 9.826 68,926 -0.04(-0.45%)
Dec 14, 2020 9.283 10.03 9.283 9.871 118,227 +0.59(+6.33%)
Dec 11, 2020 9.176 9.497 9.015 9.283 73,973 +0.06(+0.68%)
Dec 10, 2020 9.390 9.479 9.140 9.220 74,780 -0.08(-0.86%)
Dec 09, 2020 9.407 9.559 9.203 9.301 67,019 -0.12(-1.32%)
Dec 08, 2020 9.381 9.532 9.283 9.425 88,441 -0.03(-0.28%)
Dec 07, 2020 9.773 9.960 9.407 9.452 60,739 -0.35(-3.55%)
Dec 04, 2020 9.853 9.871 9.586 9.799 49,166 +0.04(+0.36%)
Dec 03, 2020 9.612 9.897 9.425 9.764 67,571 +0.15(+1.58%)
Dec 02, 2020 9.425 9.871 9.425 9.612 49,982 +0.07(+0.75%)
Dec 01, 2020 9.532 9.675 9.309 9.541 84,949 +0.07(+0.75%)
Nov 30, 2020 10.07 10.07 9.434 9.470 124,193 -0.65(-6.43%)
Nov 27, 2020 10.01 10.17 9.911 10.12 28,175 +0.18(+1.79%)
Nov 25, 2020 9.951 10.10 9.684 9.942 60,279 -0.01(-0.09%)
Nov 24, 2020 9.817 10.24 9.630 9.951 252,508 +0.16(+1.64%)
Nov 23, 2020 9.889 9.951 9.194 9.791 115,897 +0.01(+0.09%)
Nov 20, 2020 9.799 9.853 9.621 9.782 79,922 -0.07(-0.72%)
Nov 19, 2020 9.960 10.10 9.799 9.853 58,223 -0.08(-0.81%)
Nov 18, 2020 10.03 10.24 9.844 9.933 94,925 -0.12(-1.15%)
Nov 17, 2020 9.435 10.19 9.435 10.05 70,561 +0.23(+2.36%)
Nov 16, 2020 9.942 10.16 9.737 9.817 90,946 -0.11(-1.08%)
Nov 13, 2020 9.942 10.09 9.621 9.924 68,136 -0.01(-0.09%)
Nov 12, 2020 9.942 10.12 9.630 9.933 54,755 -0.01(-0.09%)
Nov 11, 2020 9.693 10.24 9.693 9.942 138,921 +0.24(+2.48%)
Nov 10, 2020 10.00 10.59 9.666 9.701 96,248 -0.20(-2.07%)
Nov 09, 2020 9.889 10.68 9.612 9.906 99,102 +0.29(+3.06%)
Nov 06, 2020 9.746 9.862 9.363 9.612 97,770 -0.13(-1.37%)
Nov 05, 2020 9.586 10.02 9.514 9.746 165,932 +0.18(+1.86%)
Nov 04, 2020 10.16 10.16 9.470 9.568 139,594 -0.51(-5.04%)
Nov 03, 2020 10.20 10.37 9.844 10.08 48,011 +0.01(+0.09%)
Nov 02, 2020 9.871 10.08 9.639 10.07 59,343 +0.22(+2.26%)
Oct 30, 2020 10.08 10.20 9.679 9.844 48,941 -0.33(-3.24%)
Oct 29, 2020 10.06 10.28 9.840 10.17 65,133 +0.05(+0.53%)
Oct 28, 2020 10.39 10.39 10.00 10.12 39,662 -0.35(-3.32%)
Oct 27, 2020 10.49 10.60 10.34 10.47 37,575 -0.04(-0.34%)
Oct 26, 2020 10.54 10.57 10.24 10.50 49,350 -0.02(-0.17%)
Oct 23, 2020 10.69 10.85 10.51 10.52 49,727 -0.05(-0.51%)
Oct 22, 2020 10.73 10.98 10.56 10.57 47,612 -0.15(-1.41%)
Oct 21, 2020 10.67 10.81 10.42 10.73 78,989 -0.02(-0.17%)
Oct 20, 2020 11.56 11.56 10.63 10.74 114,141 -0.74(-6.44%)
Oct 19, 2020 11.83 11.89 11.46 11.48 34,164 -0.24(-2.05%)
Oct 16, 2020 11.83 11.88 11.59 11.72 313,630 -0.21(-1.79%)
Oct 15, 2020 11.67 12.18 11.63 11.94 55,263 +0.16(+1.36%)
Oct 14, 2020 11.93 12.06 11.73 11.78 148,427 -0.16(-1.34%)
Oct 13, 2020 11.60 12.00 11.60 11.94 63,471 +0.20(+1.75%)
Oct 12, 2020 11.70 11.83 11.65 11.73 35,772 +0.04(+0.30%)
Oct 09, 2020 11.48 11.75 11.48 11.70 37,940 +0.28(+2.42%)
Oct 08, 2020 11.08 11.54 11.01 11.42 39,858 +0.30(+2.72%)
Oct 07, 2020 10.83 11.18 10.83 11.12 39,533 +0.29(+2.63%)
Oct 06, 2020 10.92 11.09 10.82 10.83 58,963 -0.01(-0.08%)
Oct 05, 2020 10.54 10.88 10.54 10.84 52,373 +0.37(+3.49%)
Oct 02, 2020 10.49 10.62 10.38 10.48 45,349 -0.08(-0.76%)
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.