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 (%)
Sep 29, 2017 3.752 3.797 3.690 3.779 35,815 +0.08(+2.18%)
Sep 28, 2017 3.806 3.806 3.690 3.699 15,443 -0.11(-2.82%)
Sep 27, 2017 3.735 3.851 3.636 3.806 18,480 +0.13(+3.41%)
Sep 26, 2017 3.797 3.833 3.618 3.681 53,043 -0.11(-2.84%)
Sep 25, 2017 3.842 3.976 3.779 3.788 31,961 -0.05(-1.40%)
Sep 22, 2017 3.797 3.865 3.797 3.842 69,225 +0.04(+1.18%)
Sep 21, 2017 3.851 3.869 3.797 3.797 28,011 -0.04(-0.93%)
Sep 20, 2017 3.806 3.896 3.788 3.833 14,955 +0.04(+0.94%)
Sep 19, 2017 3.824 3.976 3.726 3.797 53,928 -0.02(-0.47%)
Sep 18, 2017 3.860 3.887 3.726 3.815 45,818 -0.02(-0.47%)
Sep 15, 2017 3.582 3.905 3.582 3.833 76,274 +0.18(+4.90%)
Sep 14, 2017 3.555 3.779 3.555 3.654 53,983 +0.10(+2.77%)
Sep 13, 2017 3.618 3.739 3.520 3.555 71,396 +0.02(+0.51%)
Sep 12, 2017 3.770 3.932 3.538 3.538 85,080 -0.23(-6.06%)
Sep 11, 2017 3.600 3.985 3.538 3.766 108,875 +0.29(+8.38%)
Sep 08, 2017 4.120 4.433 3.161 3.475 320,260 -0.83(-19.33%)
Sep 07, 2017 4.648 4.675 4.255 4.308 180,472 -0.19(-4.18%)
Sep 06, 2017 3.985 4.684 3.985 4.496 325,406 +0.54(+13.57%)
Sep 05, 2017 3.914 3.985 3.824 3.958 149,445 +0.04(+1.14%)
Sep 01, 2017 3.788 3.985 3.682 3.914 106,850 +0.19(+5.05%)
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%)
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.