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, 2021 6.996 7.086 6.933 6.969 35,330 +0.00(+0.00%)
Aug 30, 2021 6.924 7.121 6.924 6.969 57,644 +0.08(+1.11%)
Aug 27, 2021 7.005 7.005 6.862 6.893 57,567 -0.12(-1.73%)
Aug 26, 2021 6.834 7.112 6.799 7.014 80,379 +0.22(+3.30%)
Aug 25, 2021 6.673 6.987 6.556 6.790 92,169 +0.09(+1.34%)
Aug 24, 2021 6.745 6.745 6.547 6.700 64,920 -0.02(-0.27%)
Aug 23, 2021 6.565 6.745 6.467 6.718 134,492 +0.17(+2.60%)
Aug 20, 2021 6.045 6.781 6.045 6.547 215,868 +0.34(+5.49%)
Aug 19, 2021 6.144 6.216 5.884 6.207 190,696 +0.05(+0.87%)
Aug 18, 2021 6.413 6.413 6.108 6.153 158,654 -0.29(-4.46%)
Aug 17, 2021 6.323 6.533 6.287 6.440 77,213 +0.13(+2.13%)
Aug 16, 2021 6.431 6.655 6.278 6.305 124,648 -0.10(-1.54%)
Aug 13, 2021 6.485 6.583 6.377 6.404 81,129 -0.09(-1.38%)
Aug 12, 2021 6.655 6.655 6.476 6.494 48,150 -0.19(-2.82%)
Aug 11, 2021 6.682 6.762 6.565 6.682 55,685 +0.04(+0.54%)
Aug 10, 2021 6.530 6.655 6.512 6.646 78,972 +0.13(+1.93%)
Aug 09, 2021 6.727 6.852 6.512 6.521 94,593 -0.22(-3.32%)
Aug 06, 2021 7.157 7.157 6.727 6.745 82,575 -0.34(-4.81%)
Aug 05, 2021 6.825 7.104 6.825 7.086 79,078 +0.27(+3.95%)
Aug 04, 2021 7.130 7.157 6.817 6.817 79,197 -0.35(-4.88%)
Aug 03, 2021 7.175 7.278 7.086 7.166 75,696 -0.01(-0.13%)
Aug 02, 2021 7.382 7.426 7.175 7.175 70,217 -0.11(-1.48%)
Jul 30, 2021 7.265 7.579 7.184 7.283 55,784 +0.02(+0.25%)
Jul 29, 2021 7.435 7.561 7.175 7.265 99,211 -0.08(-1.10%)
Jul 28, 2021 7.319 7.561 7.175 7.346 91,767 +0.04(+0.49%)
Jul 27, 2021 7.516 7.570 7.077 7.310 196,188 -0.21(-2.74%)
Jul 26, 2021 7.534 7.736 7.435 7.516 250,894 +0.08(+1.09%)
Jul 23, 2021 7.014 7.624 6.996 7.435 356,847 +0.61(+8.94%)
Jul 22, 2021 7.005 7.041 6.727 6.825 159,296 -0.13(-1.93%)
Jul 21, 2021 6.978 7.096 6.781 6.960 220,316 +0.12(+1.70%)
Jul 20, 2021 6.063 7.068 6.063 6.843 456,834 +0.83(+13.88%)
Jul 19, 2021 6.422 6.485 5.884 6.009 227,383 -0.48(-7.46%)
Jul 16, 2021 6.117 6.530 6.081 6.494 213,385 +0.36(+5.85%)
Jul 15, 2021 5.964 6.153 5.929 6.135 90,517 +0.16(+2.70%)
Jul 14, 2021 5.866 6.045 5.866 5.973 85,055 +0.14(+2.46%)
Jul 13, 2021 5.973 6.126 5.830 5.830 68,729 -0.18(-2.99%)
Jul 12, 2021 6.099 6.144 5.931 6.009 90,914 -0.09(-1.47%)
Jul 09, 2021 6.099 6.162 6.063 6.099 41,097 +0.00(+0.00%)
Jul 08, 2021 5.973 6.234 5.893 6.099 77,511 +0.07(+1.19%)
Jul 07, 2021 6.144 6.278 5.888 6.027 201,065 -0.11(-1.75%)
Jul 06, 2021 6.404 6.473 6.135 6.135 111,674 -0.24(-3.80%)
Jul 02, 2021 6.574 6.628 6.368 6.377 89,609 -0.17(-2.60%)
Jul 01, 2021 6.601 6.673 6.467 6.547 127,690 -0.04(-0.68%)
Jun 30, 2021 6.628 6.664 6.489 6.592 96,347 -0.04(-0.68%)
Jun 29, 2021 6.583 6.724 6.323 6.637 175,790 +0.11(+1.65%)
Jun 28, 2021 6.296 6.646 6.296 6.530 147,220 +0.31(+5.05%)
Jun 25, 2021 6.323 6.386 6.099 6.216 2,668,820 -0.05(-0.86%)
Jun 24, 2021 6.189 6.296 6.018 6.269 246,259 +0.08(+1.30%)
Jun 23, 2021 6.350 6.459 6.144 6.189 139,784 -0.16(-2.54%)
Jun 22, 2021 6.476 6.530 6.171 6.350 175,451 -0.13(-2.07%)
Jun 21, 2021 6.682 6.713 6.467 6.485 128,215 -0.15(-2.30%)
Jun 18, 2021 6.763 7.059 6.556 6.637 156,821 -0.23(-3.39%)
Jun 17, 2021 7.211 7.229 6.870 6.870 111,707 -0.34(-4.73%)
Jun 16, 2021 7.283 7.400 7.148 7.211 76,731 -0.11(-1.47%)
Jun 15, 2021 7.435 7.435 7.148 7.319 92,798 -0.11(-1.45%)
Jun 14, 2021 7.660 7.767 7.391 7.426 66,076 -0.22(-2.82%)
Jun 11, 2021 7.615 7.722 7.606 7.642 53,499 +0.05(+0.71%)
Jun 10, 2021 7.489 7.633 7.364 7.588 70,958 +0.15(+2.05%)
Jun 09, 2021 7.444 7.662 7.426 7.435 51,550 +0.01(+0.12%)
Jun 08, 2021 7.337 7.579 7.337 7.426 74,452 +0.06(+0.85%)
Jun 07, 2021 7.238 7.373 7.112 7.364 87,724 +0.10(+1.36%)
Jun 04, 2021 7.435 7.435 7.193 7.265 68,282 -0.21(-2.76%)
Jun 03, 2021 7.319 7.476 7.277 7.471 94,382 +0.12(+1.59%)
Jun 02, 2021 7.184 7.355 7.112 7.355 83,631 +0.22(+3.02%)
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.