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 (%)
Mar 31, 2016 8.395 8.458 8.099 8.162 31,483 -0.20(-2.36%)
Mar 30, 2016 8.476 8.476 8.234 8.359 46,655 -0.08(-0.96%)
Mar 29, 2016 8.467 8.476 8.347 8.440 35,513 +0.00(+0.00%)
Mar 28, 2016 8.521 8.718 8.395 8.440 30,179 -0.10(-1.16%)
Mar 24, 2016 8.377 8.539 8.539 8.539 22,521 +0.13(+1.60%)
Mar 23, 2016 8.305 8.413 8.305 8.404 14,096 +0.04(+0.54%)
Mar 22, 2016 8.216 8.458 8.216 8.359 13,317 +0.05(+0.65%)
Mar 21, 2016 8.368 8.539 8.287 8.305 47,331 -0.03(-0.32%)
Mar 18, 2016 8.314 8.377 8.270 8.332 55,771 +0.04(+0.43%)
Mar 17, 2016 8.207 8.332 8.164 8.296 30,306 +0.06(+0.76%)
Mar 16, 2016 8.270 8.404 8.189 8.234 40,375 -0.07(-0.86%)
Mar 15, 2016 8.180 8.332 7.911 8.305 58,423 +0.10(+1.20%)
Mar 14, 2016 8.332 8.507 8.153 8.207 53,512 -0.22(-2.56%)
Mar 11, 2016 8.548 8.592 8.216 8.422 42,934 -0.05(-0.63%)
Mar 10, 2016 8.727 8.790 8.440 8.476 46,216 -0.24(-2.78%)
Mar 09, 2016 8.700 8.879 8.552 8.718 71,230 +0.04(+0.52%)
Mar 08, 2016 8.548 8.736 8.467 8.673 35,835 +0.11(+1.26%)
Mar 07, 2016 8.601 8.942 8.350 8.566 48,040 -0.13(-1.44%)
Mar 04, 2016 8.610 8.927 8.367 8.691 68,302 +0.12(+1.36%)
Mar 03, 2016 9.238 9.257 8.494 8.574 146,124 -0.68(-7.36%)
Mar 02, 2016 9.274 9.283 9.113 9.256 66,197 +0.01(+0.10%)
Mar 01, 2016 9.014 9.391 9.014 9.247 104,869 +0.29(+3.20%)
Feb 29, 2016 8.745 9.059 8.736 8.960 111,176 +0.19(+2.15%)
Feb 26, 2016 8.682 8.835 8.557 8.772 46,875 +0.18(+2.09%)
Feb 25, 2016 8.521 8.745 8.216 8.592 76,926 +0.09(+1.05%)
Feb 24, 2016 8.225 8.557 8.168 8.503 91,594 +0.35(+4.29%)
Feb 23, 2016 8.009 8.247 7.929 8.153 99,247 +0.12(+1.45%)
Feb 22, 2016 7.974 8.296 7.812 8.036 166,430 +0.23(+2.99%)
Feb 19, 2016 7.211 7.839 7.211 7.803 133,213 +0.54(+7.41%)
Feb 18, 2016 7.265 7.310 7.184 7.265 61,938 -0.04(-0.49%)
Feb 17, 2016 7.301 7.337 7.175 7.301 69,804 +0.00(+0.00%)
Feb 16, 2016 7.220 7.400 7.202 7.301 50,786 +0.08(+1.12%)
Feb 12, 2016 7.238 7.220 7.220 7.220 73,251 +0.11(+1.51%)
Feb 11, 2016 7.211 7.310 7.095 7.112 43,857 -0.22(-2.94%)
Feb 10, 2016 7.265 7.462 7.220 7.328 40,182 +0.15(+2.12%)
Feb 09, 2016 7.086 7.225 7.005 7.175 71,969 +0.01(+0.13%)
Feb 08, 2016 7.184 7.344 7.112 7.166 55,063 -0.10(-1.36%)
Feb 05, 2016 7.400 7.507 7.229 7.265 43,078 -0.15(-2.06%)
Feb 04, 2016 7.444 7.507 7.373 7.417 19,046 -0.02(-0.24%)
Feb 03, 2016 7.444 7.462 7.359 7.435 22,112 -0.03(-0.36%)
Feb 02, 2016 7.471 7.471 7.385 7.462 20,336 -0.01(-0.12%)
Feb 01, 2016 7.498 7.507 7.355 7.471 30,899 -0.04(-0.48%)
Jan 29, 2016 7.400 7.525 7.238 7.507 46,781 +0.22(+3.08%)
Jan 28, 2016 7.175 7.417 7.098 7.283 24,709 +0.12(+1.63%)
Jan 27, 2016 7.310 7.310 7.073 7.166 27,834 -0.07(-0.99%)
Jan 26, 2016 7.283 7.355 7.214 7.238 27,232 -0.05(-0.74%)
Jan 25, 2016 7.337 7.480 7.184 7.292 29,431 +0.00(+0.00%)
Jan 22, 2016 7.050 7.444 6.951 7.292 73,345 +0.24(+3.44%)
Jan 21, 2016 7.157 7.157 6.861 7.050 63,762 -0.06(-0.88%)
Jan 20, 2016 7.346 7.346 6.843 7.112 110,305 -0.21(-2.82%)
Jan 19, 2016 7.444 7.480 7.229 7.319 101,260 -0.16(-2.16%)
Jan 15, 2016 7.516 7.480 7.480 7.480 108,594 -0.03(-0.36%)
Jan 14, 2016 7.597 7.767 7.355 7.507 80,181 -0.17(-2.22%)
Jan 13, 2016 7.561 7.906 7.534 7.678 96,415 +0.19(+2.52%)
Jan 12, 2016 7.238 7.525 7.175 7.489 66,570 +0.39(+5.56%)
Jan 11, 2016 7.606 8.296 6.852 7.095 246,106 -0.01(-0.13%)
Jan 08, 2016 8.888 9.148 7.032 7.104 220,261 -1.80(-20.24%)
Jan 07, 2016 9.238 9.409 8.799 8.906 121,853 -0.45(-4.79%)
Jan 06, 2016 8.897 9.462 8.654 9.355 177,446 +0.37(+4.09%)
Jan 05, 2016 8.323 8.987 8.323 8.987 100,792 +0.57(+6.71%)
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.