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, 2018 3.597 3.597 3.552 3.561 16,465 -0.02(-0.50%)
Feb 27, 2018 3.606 3.624 3.523 3.579 16,447 -0.06(-1.72%)
Feb 26, 2018 3.695 3.695 3.610 3.641 14,466 -0.03(-0.73%)
Feb 23, 2018 3.507 3.677 3.507 3.668 25,029 +0.17(+4.87%)
Feb 22, 2018 3.624 3.789 3.453 3.498 57,497 -0.09(-2.50%)
Feb 21, 2018 3.534 3.731 3.534 3.588 19,881 +0.01(+0.25%)
Feb 20, 2018 3.713 3.866 3.516 3.579 67,013 -0.13(-3.62%)
Feb 16, 2018 3.713 3.713 3.713 0 -0.10(-2.59%)
Feb 15, 2018 3.758 3.848 3.641 3.812 61,208 +0.05(+1.43%)
Feb 14, 2018 3.776 3.776 3.650 3.758 29,890 -0.04(-0.95%)
Feb 13, 2018 3.704 3.825 3.703 3.794 20,120 +0.08(+2.17%)
Feb 12, 2018 3.579 3.803 3.579 3.713 19,864 +0.13(+3.76%)
Feb 09, 2018 3.561 3.744 3.507 3.579 43,542 +0.05(+1.53%)
Feb 08, 2018 4.126 4.126 3.481 3.525 70,683 -0.50(-12.47%)
Feb 07, 2018 3.821 4.108 3.821 4.027 18,502 +0.17(+4.42%)
Feb 06, 2018 3.731 3.902 3.704 3.857 42,491 +0.06(+1.66%)
Feb 05, 2018 3.928 3.928 3.709 3.794 22,133 -0.19(-4.73%)
Feb 02, 2018 3.911 3.982 3.813 3.982 18,957 +0.02(+0.45%)
Feb 01, 2018 3.982 3.982 3.911 3.964 17,303 -0.02(-0.45%)
Jan 31, 2018 4.072 4.072 3.937 3.982 22,663 -0.10(-2.42%)
Jan 30, 2018 4.081 4.180 4.027 4.081 22,416 -0.01(-0.22%)
Jan 29, 2018 4.242 4.404 4.081 4.090 44,407 -0.25(-5.79%)
Jan 26, 2018 4.207 4.341 4.189 4.341 21,889 +0.13(+3.20%)
Jan 25, 2018 4.103 4.242 4.045 4.207 40,208 +0.13(+3.08%)
Jan 24, 2018 4.171 4.377 4.081 4.081 24,063 -0.08(-1.94%)
Jan 23, 2018 4.180 4.180 4.108 4.162 14,033 -0.02(-0.43%)
Jan 22, 2018 4.045 4.180 4.045 4.180 14,050 +0.10(+2.42%)
Jan 19, 2018 3.964 4.090 3.941 4.081 46,402 +0.11(+2.71%)
Jan 18, 2018 3.955 4.139 3.933 3.973 30,170 +0.03(+0.68%)
Jan 17, 2018 3.758 4.144 3.758 3.946 20,932 +0.18(+4.76%)
Jan 16, 2018 3.857 4.018 3.677 3.767 54,241 -0.13(-3.45%)
Jan 12, 2018 3.902 3.902 3.902 0 -0.07(-1.81%)
Jan 11, 2018 3.964 4.018 3.902 3.973 16,037 +0.02(+0.45%)
Jan 10, 2018 4.027 4.121 3.785 3.955 34,697 -0.13(-3.08%)
Jan 09, 2018 4.126 4.215 4.036 4.081 31,903 -0.05(-1.19%)
Jan 08, 2018 4.314 4.386 4.099 4.130 26,049 -0.19(-4.46%)
Jan 05, 2018 4.404 4.404 4.301 4.323 5,165 -0.06(-1.43%)
Jan 04, 2018 4.377 4.440 4.323 4.386 27,844 -0.02(-0.41%)
Jan 03, 2018 4.305 4.440 4.305 4.404 22,968 +0.10(+2.29%)
Jan 02, 2018 4.296 4.440 4.291 4.305 9,929 +0.04(+0.84%)
Dec 29, 2017 4.269 4.269 4.269 0 -0.08(-1.86%)
Dec 28, 2017 4.386 4.460 4.207 4.350 47,057 -0.05(-1.22%)
Dec 27, 2017 4.350 4.475 4.350 4.404 12,771 +0.04(+1.03%)
Dec 26, 2017 4.422 4.440 4.337 4.359 26,204 -0.07(-1.62%)
Dec 22, 2017 4.305 4.476 4.300 4.431 20,592 +0.13(+2.92%)
Dec 21, 2017 4.449 4.449 4.305 4.305 41,912 -0.15(-3.42%)
Dec 20, 2017 4.440 4.500 4.377 4.458 22,382 +0.02(+0.40%)
Dec 19, 2017 4.494 4.633 4.440 4.440 17,624 -0.11(-2.37%)
Dec 18, 2017 4.700 4.768 4.422 4.547 48,143 -0.12(-2.50%)
Dec 15, 2017 4.619 4.709 4.538 4.664 30,739 +0.01(+0.19%)
Dec 14, 2017 4.709 4.709 4.494 4.655 47,642 -0.03(-0.57%)
Dec 13, 2017 4.664 4.807 4.637 4.682 28,991 +0.02(+0.38%)
Dec 12, 2017 4.807 4.915 4.664 4.664 30,053 -0.15(-3.17%)
Dec 11, 2017 5.023 5.041 4.816 4.816 59,473 -0.20(-3.94%)
Dec 08, 2017 5.059 5.112 4.987 5.014 31,413 -0.09(-1.76%)
Dec 07, 2017 5.068 5.148 4.816 5.103 57,009 +0.04(+0.71%)
Dec 06, 2017 5.103 5.315 4.969 5.068 28,621 -0.04(-0.70%)
Dec 05, 2017 4.933 5.319 4.933 5.103 99,492 +0.18(+3.64%)
Dec 04, 2017 4.906 4.906 4.843 4.924 33,450 +0.04(+0.73%)
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.