Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifevantage Cp (NQ: LFVN )

6.700 -0.100 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 29, 2022 3.690 3.690 3.493 3.493 37,083 -0.10(-2.74%)
Apr 28, 2022 3.600 3.708 3.466 3.591 31,026 -0.04(-0.99%)
Apr 27, 2022 3.636 3.788 3.591 3.627 42,621 +0.01(+0.25%)
Apr 26, 2022 3.770 3.869 3.555 3.618 113,313 -0.09(-2.42%)
Apr 25, 2022 3.851 3.932 3.690 3.708 70,873 -0.09(-2.36%)
Apr 22, 2022 4.030 4.081 3.761 3.797 53,842 -0.21(-5.36%)
Apr 21, 2022 4.182 4.281 3.997 4.012 27,033 -0.21(-5.08%)
Apr 20, 2022 4.173 4.232 4.173 4.227 18,392 +0.06(+1.51%)
Apr 19, 2022 4.030 4.182 4.030 4.164 30,522 +0.16(+4.03%)
Apr 18, 2022 4.120 4.138 3.932 4.003 81,370 -0.13(-3.25%)
Apr 14, 2022 4.155 4.182 4.120 4.138 21,082 +0.03(+0.65%)
Apr 13, 2022 4.218 4.218 4.030 4.111 55,538 +0.00(+0.00%)
Apr 12, 2022 4.146 4.245 4.111 4.111 26,240 -0.04(-0.86%)
Apr 11, 2022 4.299 4.299 4.146 4.146 37,770 -0.13(-3.14%)
Apr 08, 2022 4.263 4.299 4.263 4.281 10,611 +0.05(+1.27%)
Apr 07, 2022 4.173 4.299 4.173 4.227 30,478 +0.06(+1.51%)
Apr 06, 2022 4.218 4.267 4.164 4.164 14,404 -0.04(-1.06%)
Apr 05, 2022 4.209 4.290 4.209 4.209 19,612 +0.00(+0.00%)
Apr 04, 2022 4.361 4.361 4.156 4.209 46,478 -0.10(-2.29%)
Apr 01, 2022 4.308 4.344 4.281 4.308 25,137 +0.04(+1.05%)
Mar 31, 2022 4.281 4.299 4.209 4.263 30,869 +0.01(+0.21%)
Mar 30, 2022 4.397 4.424 4.254 4.254 24,211 -0.09(-2.06%)
Mar 29, 2022 4.478 4.478 4.299 4.344 24,567 -0.03(-0.61%)
Mar 28, 2022 4.397 4.433 4.299 4.370 33,256 -0.03(-0.61%)
Mar 25, 2022 4.352 4.523 4.352 4.397 27,671 -0.08(-1.80%)
Mar 24, 2022 4.576 4.648 4.433 4.478 44,640 -0.11(-2.34%)
Mar 23, 2022 4.487 4.648 4.478 4.585 21,130 +0.04(+0.79%)
Mar 22, 2022 4.514 4.694 4.516 4.550 26,779 -0.11(-2.31%)
Mar 21, 2022 4.585 4.747 4.478 4.657 36,903 +0.03(+0.58%)
Mar 18, 2022 4.523 4.639 4.370 4.630 90,589 +0.08(+1.77%)
Mar 17, 2022 4.451 4.594 4.361 4.550 22,002 +0.09(+2.01%)
Mar 16, 2022 4.379 4.506 4.361 4.460 16,067 +0.14(+3.32%)
Mar 15, 2022 4.299 4.496 4.281 4.317 19,631 +0.02(+0.42%)
Mar 14, 2022 4.254 4.532 4.254 4.299 30,316 +0.00(+0.00%)
Mar 11, 2022 4.478 4.514 4.290 4.299 28,758 -0.18(-4.00%)
Mar 10, 2022 4.541 4.573 4.478 4.478 23,745 -0.13(-2.91%)
Mar 09, 2022 4.657 4.850 4.612 4.612 14,242 +0.00(+0.00%)
Mar 08, 2022 4.764 4.783 4.523 4.612 17,038 -0.16(-3.38%)
Mar 07, 2022 4.782 5.069 4.738 4.773 17,239 -0.03(-0.56%)
Mar 04, 2022 5.167 5.167 4.800 4.800 20,678 -0.30(-5.96%)
Mar 03, 2022 5.069 5.293 5.051 5.105 62,646 +0.06(+1.24%)
Mar 02, 2022 5.105 5.373 5.006 5.042 82,653 -0.07(-1.40%)
Mar 01, 2022 5.006 5.230 4.961 5.114 77,403 +0.12(+2.33%)
Feb 28, 2022 4.791 5.096 4.791 4.997 40,727 +0.21(+4.30%)
Feb 25, 2022 4.558 4.845 4.721 4.791 39,335 +0.24(+5.32%)
Feb 24, 2022 4.657 4.612 4.478 4.550 52,057 -0.25(-5.22%)
Feb 23, 2022 4.558 4.917 4.558 4.800 64,928 +0.28(+6.14%)
Feb 22, 2022 4.836 4.944 4.523 4.523 62,053 -0.36(-7.34%)
Feb 18, 2022 4.881 0 +0.04(+0.74%)
Feb 17, 2022 4.791 5.069 4.726 4.845 54,713 +0.05(+1.12%)
Feb 16, 2022 4.791 4.926 4.738 4.791 51,076 +0.02(+0.38%)
Feb 15, 2022 4.702 4.836 4.654 4.773 59,206 +0.15(+3.29%)
Feb 14, 2022 4.576 4.741 4.567 4.621 65,423 +0.05(+1.18%)
Feb 11, 2022 4.442 4.702 4.433 4.567 95,410 +0.15(+3.45%)
Feb 10, 2022 4.370 4.881 4.370 4.415 106,281 +0.05(+1.13%)
Feb 09, 2022 4.254 4.457 4.254 4.366 83,103 +0.12(+2.85%)
Feb 08, 2022 4.281 4.474 4.245 4.245 94,502 +0.00(+0.00%)
Feb 07, 2022 4.388 4.388 4.146 4.245 116,664 -0.16(-3.66%)
Feb 04, 2022 4.388 4.567 4.388 4.406 138,216 +0.05(+1.23%)
Feb 03, 2022 4.773 4.326 4.352 199,531 -0.42(-8.82%)
Feb 02, 2022 4.720 5.033 4.702 4.773 268,203 -1.08(-18.50%)
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.