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 (%)
Aug 31, 2017 3.654 3.770 3.520 3.726 99,580 +0.09(+2.34%)
Aug 30, 2017 3.573 3.672 3.448 3.640 96,987 +0.09(+2.65%)
Aug 29, 2017 3.332 3.681 3.215 3.546 142,072 +0.19(+5.60%)
Aug 28, 2017 3.403 3.403 3.143 3.358 155,460 -0.02(-0.53%)
Aug 25, 2017 3.349 3.433 3.313 3.376 55,472 +0.07(+2.17%)
Aug 24, 2017 3.135 3.394 3.117 3.305 112,414 +0.14(+4.53%)
Aug 23, 2017 2.758 3.197 2.758 3.161 137,022 +0.40(+14.61%)
Aug 22, 2017 2.624 2.758 2.597 2.758 80,145 +0.14(+5.48%)
Aug 21, 2017 2.687 2.714 2.561 2.615 73,923 -0.06(-2.34%)
Aug 18, 2017 2.723 2.776 2.597 2.678 16,845 -0.03(-0.99%)
Aug 17, 2017 2.749 2.839 2.687 2.705 49,517 -0.04(-1.63%)
Aug 16, 2017 2.848 2.911 2.740 2.749 41,024 -0.09(-3.15%)
Aug 15, 2017 2.911 3.045 2.830 2.839 105,881 -0.19(-6.21%)
Aug 14, 2017 2.902 3.054 2.830 3.027 92,249 +0.11(+3.68%)
Aug 11, 2017 3.099 3.143 2.911 2.920 62,897 -0.21(-6.86%)
Aug 10, 2017 2.964 3.161 2.911 3.135 131,810 +0.17(+5.74%)
Aug 09, 2017 3.206 3.215 2.866 2.964 172,355 -0.25(-7.80%)
Aug 08, 2017 3.242 3.296 3.179 3.215 111,063 -0.08(-2.45%)
Aug 07, 2017 3.376 3.421 3.269 3.296 88,292 -0.11(-3.16%)
Aug 04, 2017 3.376 3.448 3.376 3.403 16,219 +0.04(+1.06%)
Aug 03, 2017 3.439 3.466 3.367 3.367 38,703 -0.08(-2.34%)
Aug 02, 2017 3.573 3.573 3.412 3.448 24,260 -0.11(-3.02%)
Aug 01, 2017 3.421 3.600 3.323 3.555 197,243 +0.15(+4.47%)
Jul 31, 2017 3.448 3.546 3.358 3.403 74,903 -0.04(-1.04%)
Jul 28, 2017 3.493 3.533 3.403 3.439 56,866 -0.02(-0.52%)
Jul 27, 2017 3.591 3.591 3.448 3.457 71,900 -0.14(-3.98%)
Jul 26, 2017 3.591 3.600 3.520 3.600 25,576 +0.02(+0.50%)
Jul 25, 2017 3.546 3.627 3.502 3.582 37,693 +0.07(+2.04%)
Jul 24, 2017 3.690 3.690 3.493 3.511 65,449 -0.16(-4.39%)
Jul 21, 2017 3.833 3.833 3.582 3.672 59,779 -0.14(-3.76%)
Jul 20, 2017 3.743 3.878 3.654 3.815 92,769 +0.13(+3.65%)
Jul 19, 2017 3.555 3.752 3.546 3.681 88,475 +0.11(+3.01%)
Jul 18, 2017 3.636 3.708 3.412 3.573 173,516 -0.09(-2.45%)
Jul 17, 2017 3.546 3.672 3.502 3.663 90,688 +0.13(+3.81%)
Jul 14, 2017 3.591 3.750 3.502 3.529 87,932 -0.07(-1.99%)
Jul 13, 2017 3.439 3.618 3.403 3.600 63,338 +0.15(+4.42%)
Jul 12, 2017 3.564 3.591 3.448 3.448 55,709 -0.09(-2.53%)
Jul 11, 2017 3.529 3.609 3.448 3.538 59,511 +0.04(+1.02%)
Jul 10, 2017 3.699 3.699 3.466 3.502 128,440 -0.17(-4.63%)
Jul 07, 2017 3.546 3.690 3.448 3.672 104,862 +0.16(+4.59%)
Jul 06, 2017 3.770 3.770 3.511 3.511 131,430 -0.30(-7.76%)
Jul 05, 2017 3.896 3.922 3.690 3.806 94,022 -0.12(-2.97%)
Jul 03, 2017 3.896 3.994 3.878 3.923 16,668 +0.04(+1.15%)
Jun 30, 2017 3.833 4.003 3.806 3.878 75,489 +0.05(+1.41%)
Jun 29, 2017 3.815 3.958 3.815 3.824 57,654 +0.00(+0.00%)
Jun 28, 2017 3.833 4.012 3.779 3.824 64,700 +0.02(+0.47%)
Jun 27, 2017 3.905 3.999 3.806 3.806 66,222 -0.09(-2.30%)
Jun 26, 2017 3.842 3.985 3.690 3.896 347,464 +0.12(+3.08%)
Jun 23, 2017 4.061 3.743 3.779 1,564,512 +0.03(+0.72%)
Jun 22, 2017 4.057 4.254 3.690 3.752 281,757 -0.16(-4.12%)
Jun 21, 2017 3.672 4.120 3.672 3.914 158,861 +0.25(+6.85%)
Jun 20, 2017 3.475 3.708 3.457 3.663 86,554 +0.17(+4.87%)
Jun 19, 2017 3.538 3.582 3.430 3.493 53,206 -0.04(-1.02%)
Jun 16, 2017 3.466 3.582 3.448 3.529 88,767 +0.03(+0.77%)
Jun 15, 2017 3.484 3.600 3.430 3.502 28,467 -0.03(-0.76%)
Jun 14, 2017 3.376 3.538 3.367 3.529 68,864 +0.15(+4.51%)
Jun 13, 2017 3.457 3.546 3.358 3.376 66,704 -0.06(-1.82%)
Jun 12, 2017 3.672 3.717 3.367 3.439 96,685 -0.23(-6.34%)
Jun 09, 2017 3.358 3.690 3.332 3.672 68,836 +0.29(+8.47%)
Jun 08, 2017 3.412 3.466 3.358 3.385 39,339 -0.04(-1.05%)
Jun 07, 2017 3.591 3.699 3.358 3.421 56,567 -0.20(-5.45%)
Jun 06, 2017 3.636 3.663 3.564 3.618 79,457 -0.03(-0.74%)
Jun 05, 2017 3.681 3.699 3.636 3.645 67,752 -0.03(-0.73%)
Jun 02, 2017 3.743 3.806 3.627 3.672 57,810 -0.08(-2.15%)
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.