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 (%)
Mar 31, 2023 3.283 3.491 3.274 3.320 22,491 +0.07(+2.28%)
Mar 30, 2023 3.209 3.283 3.190 3.246 1,524 +0.04(+1.15%)
Mar 29, 2023 3.237 3.269 3.200 3.209 5,942 -0.03(-0.86%)
Mar 28, 2023 3.255 3.311 3.237 3.237 6,337 -0.01(-0.28%)
Mar 27, 2023 3.283 3.311 3.209 3.246 11,370 -0.02(-0.57%)
Mar 24, 2023 3.181 3.274 3.152 3.264 11,107 +0.08(+2.62%)
Mar 23, 2023 3.246 3.246 3.144 3.181 8,032 -0.06(-1.71%)
Mar 22, 2023 3.181 3.279 3.135 3.237 15,241 +0.03(+0.86%)
Mar 21, 2023 3.190 3.398 3.190 3.209 10,887 +0.02(+0.58%)
Mar 20, 2023 3.061 3.206 3.061 3.190 19,613 +0.05(+1.47%)
Mar 17, 2023 3.144 3.172 3.079 3.144 36,961 -0.01(-0.29%)
Mar 16, 2023 3.070 3.153 3.005 3.153 10,652 +0.14(+4.60%)
Mar 15, 2023 3.070 3.134 2.996 3.015 9,063 -0.09(-2.98%)
Mar 14, 2023 3.126 3.264 3.098 3.107 23,105 -0.02(-0.59%)
Mar 13, 2023 3.237 3.357 3.126 3.126 20,209 -0.11(-3.43%)
Mar 10, 2023 3.329 3.551 3.237 3.237 29,641 -0.09(-2.78%)
Mar 09, 2023 3.385 3.385 3.329 3.329 8,732 -0.06(-1.91%)
Mar 08, 2023 3.431 3.435 3.375 3.394 10,523 -0.06(-1.61%)
Mar 07, 2023 3.542 3.560 3.435 3.449 19,634 -0.10(-2.86%)
Mar 06, 2023 3.542 3.634 3.514 3.551 10,224 +0.01(+0.26%)
Mar 03, 2023 3.542 3.597 3.523 3.542 8,995 +0.00(+0.00%)
Mar 02, 2023 3.560 3.634 3.514 3.542 15,157 +0.01(+0.26%)
Mar 01, 2023 3.570 3.607 3.523 3.533 34,915 -0.06(-1.55%)
Feb 28, 2023 3.616 3.625 3.551 3.588 13,884 +0.02(+0.52%)
Feb 27, 2023 3.542 3.588 3.514 3.570 16,780 +0.04(+1.04%)
Feb 24, 2023 3.533 3.591 3.533 3.533 5,944 -0.02(-0.52%)
Feb 23, 2023 3.625 3.625 3.533 3.551 21,163 +0.01(+0.26%)
Feb 22, 2023 3.643 3.652 3.533 3.542 13,491 -0.06(-1.78%)
Feb 21, 2023 3.652 3.670 3.606 3.606 7,474 -0.06(-1.50%)
Feb 17, 2023 3.652 3.670 3.652 3.661 6,536 +0.01(+0.25%)
Feb 16, 2023 3.643 3.670 3.643 3.652 4,204 +0.00(+0.00%)
Feb 15, 2023 3.634 3.670 3.634 3.652 16,276 +0.02(+0.51%)
Feb 14, 2023 3.570 3.643 3.560 3.634 16,157 +0.06(+1.80%)
Feb 13, 2023 3.560 3.579 3.560 3.570 9,446 +0.01(+0.39%)
Feb 10, 2023 3.514 3.574 3.496 3.556 15,110 +0.06(+1.57%)
Feb 09, 2023 3.496 3.542 3.492 3.501 12,783 -0.01(-0.39%)
Feb 08, 2023 3.478 3.528 3.478 3.514 3,564 +0.04(+1.06%)
Feb 07, 2023 3.533 3.579 3.404 3.478 29,601 -0.02(-0.52%)
Feb 06, 2023 3.634 3.652 3.496 3.496 15,576 -0.17(-4.75%)
Feb 03, 2023 3.670 3.670 3.542 3.670 75,276 +0.03(+0.76%)
Feb 02, 2023 3.670 3.711 3.643 3.643 21,018 -0.03(-0.75%)
Feb 01, 2023 3.634 3.753 3.634 3.670 28,644 +0.00(+0.00%)
Jan 31, 2023 3.670 3.716 3.652 3.670 22,153 +0.02(+0.50%)
Jan 30, 2023 3.652 3.670 3.643 3.652 7,991 +0.01(+0.25%)
Jan 27, 2023 3.670 3.670 3.643 3.643 11,104 -0.03(-0.75%)
Jan 26, 2023 3.625 3.670 3.568 3.670 21,767 +0.12(+3.36%)
Jan 25, 2023 3.514 3.579 3.496 3.551 6,247 +0.04(+1.04%)
Jan 24, 2023 3.478 3.588 3.478 3.514 16,576 -0.01(-0.26%)
Jan 23, 2023 3.533 3.570 3.496 3.524 16,193 +0.03(+0.79%)
Jan 20, 2023 3.496 3.557 3.478 3.496 8,025 +0.03(+0.79%)
Jan 19, 2023 3.588 3.588 3.459 3.469 20,301 -0.02(-0.53%)
Jan 18, 2023 3.459 3.531 3.441 3.487 11,985 +0.05(+1.33%)
Jan 17, 2023 3.432 3.524 3.432 3.441 16,370 -0.13(-3.60%)
Jan 13, 2023 3.560 3.570 3.514 3.570 7,998 +0.04(+1.04%)
Jan 12, 2023 3.496 3.560 3.496 3.533 3,724 +0.04(+1.05%)
Jan 11, 2023 3.505 3.579 3.456 3.496 25,712 +0.02(+0.66%)
Jan 10, 2023 3.441 3.501 3.423 3.473 16,308 +0.03(+0.93%)
Jan 09, 2023 3.487 3.588 3.441 3.441 48,301 -0.06(-1.83%)
Jan 06, 2023 3.542 3.592 3.487 3.505 28,674 -0.04(-1.04%)
Jan 05, 2023 3.496 3.551 3.496 3.542 5,650 +0.04(+1.05%)
Jan 04, 2023 3.478 3.542 3.473 3.505 13,996 +0.05(+1.46%)
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.