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

Lifevantage Cp (NQ: LFVN )

7.985 +0.035 (+0.44%)
Streaming Delayed Price Updated: 3:38 PM EDT, Jun 5, 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, 2022 3.389 3.631 3.326 3.577 140,168 +0.19(+5.57%)
Aug 30, 2022 3.389 3.425 3.335 3.389 26,584 +0.00(+0.00%)
Aug 29, 2022 3.434 3.434 3.335 3.389 52,624 -0.04(-1.31%)
Aug 26, 2022 3.550 3.568 3.425 3.434 27,289 -0.12(-3.29%)
Aug 25, 2022 3.568 3.608 3.532 3.550 36,004 +0.02(+0.51%)
Aug 24, 2022 3.595 3.901 3.514 3.532 70,938 -0.25(-6.65%)
Aug 23, 2022 3.883 3.923 3.775 3.784 43,903 -0.13(-3.44%)
Aug 22, 2022 3.847 3.937 3.829 3.919 24,551 -0.02(-0.46%)
Aug 19, 2022 3.820 3.955 3.820 3.937 38,251 +0.10(+2.58%)
Aug 18, 2022 3.838 3.874 3.739 3.838 23,869 +0.04(+0.95%)
Aug 17, 2022 3.937 3.937 3.730 3.802 22,015 +0.07(+1.93%)
Aug 16, 2022 3.766 3.837 3.694 3.730 18,667 -0.06(-1.66%)
Aug 15, 2022 3.766 3.865 3.613 3.793 53,971 +0.03(+0.72%)
Aug 12, 2022 3.775 3.829 3.775 3.766 19,984 -0.08(-2.10%)
Aug 11, 2022 3.757 3.847 3.667 3.847 44,473 +0.15(+4.14%)
Aug 10, 2022 3.667 3.721 3.649 3.694 22,691 +0.04(+1.23%)
Aug 09, 2022 3.721 3.721 3.631 3.649 21,453 -0.11(-2.87%)
Aug 08, 2022 3.730 3.811 3.726 3.757 22,573 +0.03(+0.74%)
Aug 05, 2022 3.604 3.766 3.604 3.730 23,246 +0.13(+3.47%)
Aug 04, 2022 3.757 3.775 3.604 3.604 56,811 -0.15(-4.07%)
Aug 03, 2022 3.667 3.775 3.667 3.757 60,805 +0.13(+3.47%)
Aug 02, 2022 3.640 3.721 3.631 3.631 60,007 -0.04(-1.22%)
Aug 01, 2022 3.856 3.939 3.676 3.676 92,968 -0.14(-3.76%)
Jul 29, 2022 3.811 3.861 3.811 3.820 21,365 -0.05(-1.39%)
Jul 28, 2022 3.919 3.919 3.849 3.874 24,100 -0.04(-1.15%)
Jul 27, 2022 3.838 3.946 3.811 3.919 172,875 +0.11(+2.83%)
Jul 26, 2022 3.883 3.937 3.766 3.811 26,784 -0.13(-3.20%)
Jul 25, 2022 3.811 3.955 3.775 3.937 47,726 +0.13(+3.30%)
Jul 22, 2022 3.802 3.901 3.802 3.811 42,580 +0.01(+0.24%)
Jul 21, 2022 3.712 3.820 3.613 3.802 100,681 +0.04(+0.95%)
Jul 20, 2022 3.820 3.838 3.748 3.766 11,940 +0.01(+0.24%)
Jul 19, 2022 3.730 3.955 3.730 3.757 9,909 +0.04(+0.97%)
Jul 18, 2022 3.649 3.775 3.649 3.721 43,455 -0.04(-0.96%)
Jul 15, 2022 3.667 3.766 3.604 3.757 17,800 +0.13(+3.47%)
Jul 14, 2022 3.622 3.775 3.622 3.631 58,831 +0.01(+0.25%)
Jul 13, 2022 3.775 3.811 3.613 3.622 16,774 -0.12(-3.12%)
Jul 12, 2022 3.712 3.820 3.622 3.739 31,632 +0.13(+3.74%)
Jul 11, 2022 3.946 3.946 3.604 3.604 19,432 -0.32(-8.24%)
Jul 08, 2022 4.000 4.000 3.784 3.928 18,751 -0.07(-1.80%)
Jul 07, 2022 3.955 4.027 3.875 4.000 14,840 -0.04(-0.89%)
Jul 06, 2022 4.018 4.036 3.865 4.036 11,585 +0.13(+3.46%)
Jul 05, 2022 3.991 4.099 3.830 3.901 25,118 -0.15(-3.77%)
Jul 01, 2022 3.856 4.090 3.775 4.054 20,149 +0.14(+3.68%)
Jun 30, 2022 4.009 4.009 3.742 3.910 47,569 -0.18(-4.40%)
Jun 29, 2022 4.243 4.243 3.892 4.090 37,591 -0.15(-3.60%)
Jun 28, 2022 4.261 4.368 4.208 4.243 10,741 -0.01(-0.21%)
Jun 27, 2022 4.341 4.422 4.225 4.252 23,135 -0.04(-0.84%)
Jun 24, 2022 4.305 4.373 4.288 4.288 46,582 +0.00(+0.00%)
Jun 23, 2022 4.288 4.386 4.288 4.288 28,457 -0.11(-2.45%)
Jun 22, 2022 4.296 4.404 4.274 4.395 27,011 +0.12(+2.73%)
Jun 21, 2022 4.117 4.395 4.074 4.279 26,373 +0.26(+6.49%)
Jun 17, 2022 3.748 4.180 3.748 4.018 102,152 +0.27(+7.19%)
Jun 16, 2022 3.865 4.045 3.730 3.748 19,615 -0.15(-3.92%)
Jun 15, 2022 3.892 4.068 3.865 3.901 22,739 +0.01(+0.23%)
Jun 14, 2022 3.874 3.964 3.865 3.892 31,085 -0.07(-1.81%)
Jun 13, 2022 4.243 4.243 3.901 3.964 28,010 -0.38(-8.70%)
Jun 10, 2022 4.063 4.422 4.063 4.341 30,722 +0.25(+6.15%)
Jun 09, 2022 4.144 4.180 4.090 4.090 25,214 -0.04(-0.87%)
Jun 08, 2022 4.108 4.135 4.027 4.126 27,903 +0.06(+1.55%)
Jun 07, 2022 4.135 4.135 4.045 4.063 35,931 +0.01(+0.22%)
Jun 06, 2022 3.910 4.119 3.910 4.054 47,266 +0.14(+3.68%)
Jun 03, 2022 3.856 3.955 3.856 3.910 34,311 +0.04(+1.16%)
Jun 02, 2022 3.685 3.955 3.685 3.865 44,940 +0.18(+4.88%)
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.