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 (%)
Feb 28, 2017 5.453 5.460 4.843 4.969 131,886 -0.49(-9.03%)
Feb 27, 2017 5.444 5.633 5.444 5.462 73,866 +0.01(+0.16%)
Feb 24, 2017 5.516 5.677 5.408 5.453 51,090 -0.10(-1.78%)
Feb 23, 2017 5.695 5.695 5.471 5.552 85,454 -0.08(-1.43%)
Feb 22, 2017 5.633 5.920 5.615 5.633 77,741 -0.04(-0.79%)
Feb 21, 2017 6.009 6.009 5.615 5.677 111,876 -0.27(-4.52%)
Feb 17, 2017 5.947 5.947 5.947 0 +0.13(+2.31%)
Feb 16, 2017 6.135 6.251 5.794 5.812 62,637 -0.30(-4.99%)
Feb 15, 2017 5.812 6.278 5.812 6.117 134,319 +0.39(+6.90%)
Feb 14, 2017 5.875 5.893 5.686 5.722 107,253 -0.15(-2.60%)
Feb 13, 2017 6.108 6.126 5.839 5.875 98,391 -0.17(-2.82%)
Feb 10, 2017 6.162 6.292 5.929 6.045 87,340 +0.00(+0.00%)
Feb 09, 2017 5.489 6.144 5.417 6.045 118,202 +0.31(+5.48%)
Feb 08, 2017 5.991 6.180 5.408 5.731 176,781 -0.26(-4.34%)
Feb 07, 2017 6.323 6.395 5.964 5.991 64,861 -0.28(-4.44%)
Feb 06, 2017 6.718 6.718 6.153 6.269 68,559 -0.41(-6.17%)
Feb 03, 2017 6.386 6.763 6.350 6.682 96,700 +0.35(+5.52%)
Feb 02, 2017 6.458 6.494 6.296 6.332 38,001 -0.09(-1.40%)
Feb 01, 2017 6.458 6.583 6.368 6.422 58,044 -0.05(-0.83%)
Jan 31, 2017 6.278 6.547 6.278 6.476 51,500 +0.17(+2.70%)
Jan 30, 2017 6.521 6.521 6.207 6.305 57,006 -0.17(-2.63%)
Jan 27, 2017 6.565 6.565 6.341 6.476 28,564 +0.00(+0.00%)
Jan 26, 2017 6.278 6.521 6.278 6.476 70,756 +0.18(+2.85%)
Jan 25, 2017 6.323 6.538 6.269 6.296 56,301 -0.04(-0.57%)
Jan 24, 2017 6.072 6.341 5.947 6.332 59,746 +0.25(+4.13%)
Jan 23, 2017 6.422 6.458 6.045 6.081 106,021 -0.30(-4.78%)
Jan 20, 2017 6.458 6.556 6.350 6.386 45,570 -0.04(-0.70%)
Jan 19, 2017 6.664 6.790 6.386 6.431 55,681 -0.35(-5.16%)
Jan 18, 2017 6.763 7.005 6.700 6.781 55,813 +0.07(+1.07%)
Jan 17, 2017 6.691 6.870 6.628 6.709 65,854 -0.20(-2.86%)
Jan 13, 2017 6.906 6.906 6.906 0 +0.13(+1.85%)
Jan 12, 2017 7.095 7.139 6.619 6.781 103,655 -0.18(-2.58%)
Jan 11, 2017 7.121 7.157 6.906 6.960 26,949 -0.15(-2.14%)
Jan 10, 2017 6.987 7.175 6.987 7.112 36,236 +0.18(+2.59%)
Jan 09, 2017 6.870 6.978 6.736 6.933 41,880 +0.13(+1.98%)
Jan 06, 2017 6.503 6.941 6.503 6.799 73,737 +0.29(+4.41%)
Jan 05, 2017 7.202 7.220 6.503 6.512 120,976 -0.70(-9.70%)
Jan 04, 2017 7.157 7.328 7.095 7.211 58,682 +0.06(+0.88%)
Jan 03, 2017 7.310 7.480 7.059 7.148 71,829 -0.16(-2.21%)
Dec 30, 2016 7.310 7.310 7.310 0 -0.21(-2.74%)
Dec 29, 2016 7.624 7.766 7.346 7.516 53,664 -0.14(-1.87%)
Dec 28, 2016 8.009 8.045 7.633 7.660 42,519 -0.34(-4.26%)
Dec 27, 2016 7.660 8.072 7.579 8.000 89,850 +0.47(+6.19%)
Dec 23, 2016 7.534 7.534 7.534 0 -0.13(-1.64%)
Dec 22, 2016 7.866 7.920 7.624 7.660 46,985 -0.21(-2.62%)
Dec 21, 2016 7.624 7.911 7.624 7.866 53,394 +0.24(+3.18%)
Dec 20, 2016 7.624 7.775 7.579 7.624 54,611 -0.03(-0.35%)
Dec 19, 2016 7.767 7.875 7.624 7.651 67,082 +0.03(+0.35%)
Dec 16, 2016 7.866 7.947 7.597 7.624 107,666 -0.02(-0.23%)
Dec 15, 2016 7.489 7.902 7.429 7.642 92,297 +0.15(+2.04%)
Dec 14, 2016 7.803 7.852 7.444 7.489 74,747 -0.29(-3.69%)
Dec 13, 2016 8.709 8.754 7.121 7.776 329,595 -0.91(-10.53%)
Dec 12, 2016 8.969 9.144 8.458 8.691 132,552 -0.14(-1.62%)
Dec 09, 2016 7.991 8.888 7.645 8.835 205,237 +0.83(+10.30%)
Dec 08, 2016 7.417 8.018 7.193 8.009 203,513 +0.59(+7.98%)
Dec 07, 2016 6.906 7.444 6.906 7.417 232,208 +0.44(+6.30%)
Dec 06, 2016 7.005 7.130 6.915 6.978 45,039 -0.02(-0.26%)
Dec 05, 2016 6.978 7.077 6.960 6.996 54,481 +0.04(+0.65%)
Dec 02, 2016 7.148 7.238 6.817 6.951 64,311 -0.25(-3.49%)
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.