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 (%)
Jul 29, 2022 3.831 3.881 3.831 3.840 21,252 -0.05(-1.39%)
Jul 28, 2022 3.940 3.940 3.869 3.895 23,973 -0.05(-1.15%)
Jul 27, 2022 3.858 3.967 3.831 3.940 171,965 +0.11(+2.83%)
Jul 26, 2022 3.904 3.958 3.786 3.831 26,643 -0.13(-3.20%)
Jul 25, 2022 3.831 3.976 3.795 3.958 47,475 +0.13(+3.30%)
Jul 22, 2022 3.822 3.922 3.822 3.831 42,355 +0.01(+0.24%)
Jul 21, 2022 3.732 3.840 3.632 3.822 100,151 +0.04(+0.95%)
Jul 20, 2022 3.840 3.858 3.768 3.786 11,877 +0.01(+0.24%)
Jul 19, 2022 3.750 3.976 3.750 3.777 9,857 +0.04(+0.97%)
Jul 18, 2022 3.669 3.795 3.669 3.741 43,226 -0.04(-0.96%)
Jul 15, 2022 3.687 3.786 3.623 3.777 17,706 +0.13(+3.47%)
Jul 14, 2022 3.642 3.795 3.642 3.651 58,522 +0.01(+0.25%)
Jul 13, 2022 3.795 3.831 3.632 3.642 16,686 -0.12(-3.12%)
Jul 12, 2022 3.732 3.840 3.642 3.759 31,466 +0.14(+3.74%)
Jul 11, 2022 3.967 3.967 3.623 3.623 19,330 -0.33(-8.24%)
Jul 08, 2022 4.021 4.021 3.804 3.949 18,653 -0.07(-1.80%)
Jul 07, 2022 3.976 4.048 3.896 4.021 14,761 -0.04(-0.89%)
Jul 06, 2022 4.039 4.057 3.885 4.057 11,524 +0.14(+3.46%)
Jul 05, 2022 4.012 4.120 3.850 3.922 24,986 -0.15(-3.77%)
Jul 01, 2022 3.876 4.111 3.795 4.075 20,043 +0.14(+3.68%)
Jun 30, 2022 4.030 4.030 3.762 3.931 47,319 -0.18(-4.40%)
Jun 29, 2022 4.265 4.265 3.913 4.111 37,393 -0.15(-3.60%)
Jun 28, 2022 4.283 4.391 4.230 4.265 10,684 -0.01(-0.21%)
Jun 27, 2022 4.364 4.446 4.247 4.274 23,013 -0.04(-0.84%)
Jun 24, 2022 4.328 4.396 4.310 4.310 46,337 +0.00(+0.00%)
Jun 23, 2022 4.310 4.410 4.310 4.310 28,307 -0.11(-2.45%)
Jun 22, 2022 4.319 4.428 4.297 4.419 26,869 +0.12(+2.73%)
Jun 21, 2022 4.139 4.419 4.095 4.301 26,234 +0.26(+6.49%)
Jun 17, 2022 3.768 4.202 3.768 4.039 101,615 +0.27(+7.19%)
Jun 16, 2022 3.885 4.066 3.750 3.768 19,511 -0.15(-3.92%)
Jun 15, 2022 3.913 4.090 3.885 3.922 22,619 +0.01(+0.23%)
Jun 14, 2022 3.895 3.985 3.885 3.913 30,921 -0.07(-1.81%)
Jun 13, 2022 4.265 4.265 3.922 3.985 27,862 -0.38(-8.70%)
Jun 10, 2022 4.084 4.446 4.084 4.364 30,560 +0.25(+6.15%)
Jun 09, 2022 4.166 4.202 4.111 4.111 25,081 -0.04(-0.87%)
Jun 08, 2022 4.129 4.157 4.048 4.148 27,756 +0.06(+1.55%)
Jun 07, 2022 4.157 4.157 4.066 4.084 35,742 +0.01(+0.22%)
Jun 06, 2022 3.931 4.141 3.931 4.075 47,017 +0.14(+3.68%)
Jun 03, 2022 3.876 3.976 3.876 3.931 34,131 +0.05(+1.16%)
Jun 02, 2022 3.705 3.976 3.705 3.885 44,704 +0.18(+4.88%)
Jun 01, 2022 3.768 3.795 3.705 3.705 24,084 -0.01(-0.24%)
May 31, 2022 3.705 3.786 3.705 3.714 21,872 +0.02(+0.49%)
May 27, 2022 3.696 3.777 3.651 3.696 18,487 +0.03(+0.74%)
May 26, 2022 3.497 3.723 3.497 3.669 33,257 +0.18(+5.18%)
May 25, 2022 3.497 3.626 3.488 3.488 3,750 +0.04(+1.05%)
May 24, 2022 3.497 3.551 3.452 3.452 19,313 -0.11(-3.05%)
May 23, 2022 3.696 3.786 3.560 3.560 17,230 -0.13(-3.43%)
May 20, 2022 3.904 3.948 3.687 3.687 25,219 -0.03(-0.73%)
May 19, 2022 3.723 3.741 3.696 3.714 11,736 +0.01(+0.24%)
May 18, 2022 3.705 3.732 3.605 3.705 65,522 +0.00(+0.00%)
May 17, 2022 3.660 3.772 3.660 3.705 32,600 +0.09(+2.50%)
May 16, 2022 3.587 3.641 3.488 3.614 70,630 -0.02(-0.50%)
May 13, 2022 3.516 3.740 3.411 3.632 124,049 +0.13(+3.85%)
May 12, 2022 3.713 3.794 3.480 3.498 119,909 -0.27(-7.14%)
May 11, 2022 3.740 3.812 3.615 3.767 29,981 +0.03(+0.72%)
May 10, 2022 3.803 3.812 3.580 3.740 32,755 +0.00(+0.00%)
May 09, 2022 3.668 3.758 3.534 3.740 88,906 +0.04(+1.21%)
May 06, 2022 4.045 4.144 3.624 3.695 68,352 -0.22(-5.50%)
May 05, 2022 4.054 4.054 3.857 3.911 14,658 -0.14(-3.54%)
May 04, 2022 3.722 4.054 3.722 4.054 35,099 +0.30(+8.13%)
May 03, 2022 3.848 3.924 3.722 3.749 16,080 -0.05(-1.41%)
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.