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 (%)
Jun 30, 2016 11.84 12.18 11.73 12.18 126,994 +0.39(+3.27%)
Jun 29, 2016 12.31 12.53 11.69 11.79 131,211 -0.28(-2.30%)
Jun 28, 2016 11.12 12.31 11.06 12.07 222,508 +1.16(+10.67%)
Jun 27, 2016 11.66 11.83 10.89 10.91 222,764 -0.91(-7.73%)
Jun 24, 2016 12.45 12.52 11.54 11.82 1,695,495 -0.80(-6.32%)
Jun 23, 2016 12.20 12.75 12.19 12.62 251,390 +0.42(+3.45%)
Jun 22, 2016 12.18 12.39 11.82 12.20 151,972 -0.07(-0.58%)
Jun 21, 2016 12.34 12.38 11.96 12.27 97,349 +0.06(+0.51%)
Jun 20, 2016 11.49 12.38 11.28 12.21 149,621 +0.64(+5.58%)
Jun 17, 2016 12.05 12.07 11.63 11.56 140,054 -0.52(-4.30%)
Jun 16, 2016 12.23 12.31 11.69 12.08 143,737 -0.14(-1.17%)
Jun 15, 2016 12.26 12.37 12.06 12.22 157,832 -0.13(-1.02%)
Jun 14, 2016 12.69 12.94 11.97 12.35 147,485 -0.25(-1.99%)
Jun 13, 2016 12.76 13.07 12.32 12.60 205,658 -0.16(-1.26%)
Jun 10, 2016 13.07 13.14 12.63 12.76 113,424 -0.24(-1.86%)
Jun 09, 2016 12.63 13.17 12.63 13.00 83,782 +0.37(+2.91%)
Jun 08, 2016 12.53 12.88 12.48 12.64 76,661 +0.11(+0.86%)
Jun 07, 2016 12.33 13.06 12.33 12.53 147,767 +0.11(+0.86%)
Jun 06, 2016 12.06 12.66 11.77 12.42 197,135 +0.48(+4.05%)
Jun 03, 2016 11.84 12.18 11.67 11.94 84,330 -0.06(-0.52%)
Jun 02, 2016 11.69 12.01 11.51 12.00 117,431 +0.39(+3.32%)
Jun 01, 2016 11.04 11.95 10.94 11.62 114,379 +0.44(+3.93%)
May 31, 2016 12.12 12.22 10.83 11.18 212,216 -0.93(-7.69%)
May 27, 2016 12.26 12.11 12.11 12.11 74,589 -0.09(-0.73%)
May 26, 2016 12.12 12.45 12.11 12.20 81,439 -0.04(-0.37%)
May 25, 2016 12.35 12.38 12.07 12.24 70,108 +0.03(+0.22%)
May 24, 2016 12.28 12.50 11.79 12.22 143,911 +0.06(+0.52%)
May 23, 2016 11.03 12.27 10.97 12.15 247,887 +1.06(+9.52%)
May 20, 2016 11.24 11.24 10.94 11.10 82,648 -0.03(-0.24%)
May 19, 2016 11.17 11.29 10.93 11.12 83,656 +0.05(+0.49%)
May 18, 2016 10.95 11.11 10.76 11.07 114,628 +0.18(+1.65%)
May 17, 2016 11.19 11.32 10.59 10.89 199,068 -0.16(-1.46%)
May 16, 2016 10.57 11.19 10.57 11.05 194,809 +0.42(+3.96%)
May 13, 2016 10.03 11.07 9.941 10.63 357,327 +0.53(+5.23%)
May 12, 2016 9.905 10.16 9.905 10.10 100,641 +0.27(+2.73%)
May 11, 2016 9.780 10.24 9.542 9.833 144,745 +0.01(+0.09%)
May 10, 2016 9.395 9.914 9.305 9.824 222,903 +0.53(+5.68%)
May 09, 2016 8.777 9.439 8.777 9.296 168,448 +0.52(+5.92%)
May 06, 2016 8.956 9.126 8.669 8.777 126,030 -0.21(-2.39%)
May 05, 2016 8.866 9.144 8.812 8.992 184,756 +0.30(+3.40%)
May 04, 2016 8.409 8.732 8.409 8.696 103,083 +0.19(+2.21%)
May 03, 2016 8.365 8.597 8.333 8.508 65,818 +0.16(+1.93%)
May 02, 2016 8.087 8.463 8.087 8.347 53,954 +0.26(+3.21%)
Apr 29, 2016 8.060 8.248 8.015 8.087 16,523 -0.05(-0.66%)
Apr 28, 2016 8.096 8.284 8.078 8.141 39,594 -0.02(-0.27%)
Apr 27, 2016 8.239 8.329 7.997 8.163 24,178 -0.10(-1.25%)
Apr 26, 2016 7.926 8.463 7.926 8.266 124,833 +0.33(+4.18%)
Apr 25, 2016 7.612 7.971 7.612 7.935 50,806 +0.32(+4.24%)
Apr 22, 2016 7.344 7.711 7.344 7.612 42,741 +0.25(+3.41%)
Apr 21, 2016 7.218 7.487 7.218 7.362 39,983 +0.11(+1.48%)
Apr 20, 2016 7.227 7.327 7.227 7.254 23,677 +0.00(+0.00%)
Apr 19, 2016 7.308 7.380 7.174 7.254 47,603 +0.00(+0.00%)
Apr 18, 2016 7.388 7.442 7.174 7.254 50,226 -0.10(-1.34%)
Apr 15, 2016 7.523 7.523 7.200 7.353 44,850 -0.08(-1.08%)
Apr 14, 2016 7.523 7.523 7.433 7.433 15,660 -0.13(-1.66%)
Apr 13, 2016 7.612 7.845 7.487 7.559 46,418 -0.10(-1.29%)
Apr 12, 2016 7.720 7.872 7.612 7.657 18,737 -0.09(-1.10%)
Apr 11, 2016 7.881 8.024 7.720 7.742 23,539 -0.15(-1.87%)
Apr 08, 2016 7.899 8.033 7.648 7.890 43,466 +0.03(+0.34%)
Apr 07, 2016 7.836 7.953 7.711 7.863 39,457 -0.01(-0.11%)
Apr 06, 2016 7.917 8.031 7.630 7.872 47,970 +0.03(+0.34%)
Apr 05, 2016 8.060 8.123 7.747 7.845 25,047 -0.22(-2.77%)
Apr 04, 2016 8.159 8.159 8.060 8.069 36,987 -0.10(-1.21%)
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.