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 (%)
Feb 29, 2016 8.732 9.045 8.723 8.947 111,342 +0.19(+2.15%)
Feb 26, 2016 8.669 8.821 8.544 8.759 46,945 +0.18(+2.09%)
Feb 25, 2016 8.508 8.732 8.203 8.580 77,041 +0.09(+1.05%)
Feb 24, 2016 8.212 8.544 8.156 8.490 91,731 +0.35(+4.29%)
Feb 23, 2016 7.997 8.235 7.917 8.141 99,395 +0.12(+1.45%)
Feb 22, 2016 7.962 8.284 7.800 8.024 166,679 +0.23(+2.99%)
Feb 19, 2016 7.200 7.827 7.200 7.791 133,413 +0.54(+7.41%)
Feb 18, 2016 7.254 7.299 7.174 7.254 62,030 -0.04(-0.49%)
Feb 17, 2016 7.290 7.326 7.165 7.290 69,908 +0.00(+0.00%)
Feb 16, 2016 7.209 7.388 7.191 7.290 50,862 +0.08(+1.12%)
Feb 12, 2016 7.227 7.209 7.209 7.209 73,361 +0.11(+1.51%)
Feb 11, 2016 7.200 7.299 7.084 7.102 43,922 -0.21(-2.94%)
Feb 10, 2016 7.254 7.451 7.209 7.317 40,242 +0.15(+2.13%)
Feb 09, 2016 7.075 7.214 6.994 7.165 72,076 +0.01(+0.13%)
Feb 08, 2016 7.174 7.333 7.102 7.156 55,145 -0.10(-1.36%)
Feb 05, 2016 7.388 7.496 7.218 7.254 43,143 -0.15(-2.06%)
Feb 04, 2016 7.433 7.496 7.362 7.406 19,074 -0.02(-0.24%)
Feb 03, 2016 7.433 7.451 7.348 7.424 22,145 -0.03(-0.36%)
Feb 02, 2016 7.460 7.460 7.374 7.451 20,366 -0.01(-0.12%)
Feb 01, 2016 7.487 7.496 7.344 7.460 30,945 -0.04(-0.48%)
Jan 29, 2016 7.388 7.514 7.227 7.496 46,851 +0.22(+3.08%)
Jan 28, 2016 7.165 7.406 7.088 7.272 24,746 +0.12(+1.63%)
Jan 27, 2016 7.299 7.299 7.063 7.156 27,876 -0.07(-0.99%)
Jan 26, 2016 7.272 7.344 7.203 7.227 27,273 -0.05(-0.74%)
Jan 25, 2016 7.326 7.469 7.174 7.281 29,475 +0.00(+0.00%)
Jan 22, 2016 7.039 7.433 6.941 7.281 73,454 +0.24(+3.44%)
Jan 21, 2016 7.147 7.147 6.851 7.039 63,857 -0.06(-0.88%)
Jan 20, 2016 7.335 7.335 6.833 7.102 110,470 -0.21(-2.82%)
Jan 19, 2016 7.433 7.469 7.218 7.308 101,412 -0.16(-2.16%)
Jan 15, 2016 7.505 7.469 7.469 7.469 108,757 -0.03(-0.36%)
Jan 14, 2016 7.585 7.756 7.344 7.496 80,301 -0.17(-2.22%)
Jan 13, 2016 7.550 7.894 7.523 7.666 96,559 +0.19(+2.51%)
Jan 12, 2016 7.227 7.514 7.165 7.478 66,670 +0.39(+5.56%)
Jan 11, 2016 7.594 8.284 6.842 7.084 246,475 -0.01(-0.13%)
Jan 08, 2016 8.875 9.135 7.021 7.093 220,591 -1.80(-20.24%)
Jan 07, 2016 9.224 9.395 8.786 8.893 122,036 -0.45(-4.79%)
Jan 06, 2016 8.884 9.448 8.641 9.341 177,712 +0.37(+4.09%)
Jan 05, 2016 8.311 8.974 8.311 8.974 100,943 +0.56(+6.71%)
Jan 04, 2016 8.606 8.732 8.284 8.409 45,254 -0.12(-1.37%)
Dec 31, 2015 8.400 8.526 8.526 8.526 68,336 -0.05(-0.63%)
Dec 30, 2015 9.135 9.135 8.194 8.580 158,225 -0.58(-6.35%)
Dec 29, 2015 8.606 9.403 8.508 9.162 277,660 +0.66(+7.80%)
Dec 28, 2015 7.836 8.615 7.836 8.499 232,332 +0.67(+8.58%)
Dec 24, 2015 7.585 7.827 7.827 7.827 83,633 +0.21(+2.70%)
Dec 23, 2015 7.388 7.657 7.388 7.621 121,298 +0.18(+2.41%)
Dec 22, 2015 7.388 7.478 7.353 7.442 60,497 +0.07(+0.97%)
Dec 21, 2015 7.397 7.505 7.272 7.371 85,294 -0.03(-0.36%)
Dec 18, 2015 7.344 7.505 7.338 7.397 92,502 -0.04(-0.48%)
Dec 17, 2015 6.985 7.469 6.985 7.433 69,267 +0.41(+5.87%)
Dec 16, 2015 6.985 7.120 6.879 7.021 61,479 +0.04(+0.51%)
Dec 15, 2015 7.075 7.165 6.905 6.985 42,184 -0.17(-2.38%)
Dec 14, 2015 7.236 7.312 6.878 7.156 85,517 -0.08(-1.11%)
Dec 11, 2015 7.165 7.272 7.075 7.236 59,866 +0.06(+0.87%)
Dec 10, 2015 7.290 7.290 7.057 7.174 57,815 -0.16(-2.20%)
Dec 09, 2015 7.415 7.415 7.200 7.335 75,782 -0.08(-1.09%)
Dec 08, 2015 7.388 7.424 7.335 7.415 45,244 -0.01(-0.12%)
Dec 07, 2015 7.460 7.514 7.272 7.424 54,018 -0.07(-0.96%)
Dec 04, 2015 7.568 7.568 7.442 7.496 40,982 -0.02(-0.24%)
Dec 03, 2015 7.460 7.523 7.451 7.514 34,777 +0.04(+0.60%)
Dec 02, 2015 7.478 7.514 7.371 7.469 35,275 +0.04(+0.60%)
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.