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 (%)
Sep 28, 2018 10.22 10.26 9.830 9.857 133,904 -0.38(-3.68%)
Sep 27, 2018 10.08 10.28 9.866 10.23 142,883 +0.16(+1.60%)
Sep 26, 2018 10.44 10.44 10.02 10.07 94,137 -0.38(-3.61%)
Sep 25, 2018 10.54 10.67 10.29 10.45 98,354 -0.01(-0.09%)
Sep 24, 2018 10.51 10.66 9.974 10.46 150,262 -0.24(-2.26%)
Sep 21, 2018 10.40 10.70 9.866 10.70 370,382 +0.31(+3.02%)
Sep 20, 2018 9.498 10.54 9.498 10.39 221,092 +0.89(+9.35%)
Sep 19, 2018 10.70 10.76 9.418 9.498 601,366 -1.44(-13.20%)
Sep 18, 2018 11.09 11.31 10.90 10.94 271,558 -0.25(-2.24%)
Sep 17, 2018 11.57 11.66 11.12 11.19 191,624 -0.38(-3.26%)
Sep 14, 2018 11.24 11.62 11.23 11.57 176,717 +0.38(+3.37%)
Sep 13, 2018 10.96 11.35 10.96 11.19 169,621 +0.25(+2.29%)
Sep 12, 2018 11.37 11.42 10.77 10.94 178,954 -0.39(-3.48%)
Sep 11, 2018 11.11 11.49 10.99 11.34 153,055 +0.18(+1.61%)
Sep 10, 2018 11.35 11.46 11.00 11.16 134,441 -0.19(-1.66%)
Sep 07, 2018 11.66 11.84 11.26 11.35 146,168 -0.33(-2.84%)
Sep 06, 2018 11.27 11.88 11.22 11.68 198,697 +0.40(+3.58%)
Sep 05, 2018 11.48 11.61 11.17 11.27 159,935 -0.20(-1.72%)
Sep 04, 2018 11.40 11.92 11.27 11.47 393,603 +0.21(+1.83%)
Aug 31, 2018 11.27 11.27 11.27 0 +0.60(+5.63%)
Aug 30, 2018 10.84 11.09 10.60 10.66 202,410 -0.14(-1.33%)
Aug 29, 2018 10.47 11.07 10.45 10.81 416,884 +0.48(+4.60%)
Aug 28, 2018 9.947 10.45 9.830 10.33 302,478 +0.42(+4.25%)
Aug 27, 2018 10.05 10.08 9.624 9.911 214,263 -0.09(-0.90%)
Aug 24, 2018 10.04 10.17 9.803 10.00 92,428 -0.04(-0.36%)
Aug 23, 2018 10.15 10.18 9.830 10.04 94,195 -0.13(-1.32%)
Aug 22, 2018 10.40 10.40 10.00 10.17 97,209 -0.16(-1.56%)
Aug 21, 2018 10.29 10.47 10.18 10.33 153,178 +0.05(+0.52%)
Aug 20, 2018 10.07 10.40 9.462 10.28 387,197 -0.07(-0.69%)
Aug 17, 2018 10.00 10.58 9.947 10.35 532,271 +0.30(+3.04%)
Aug 16, 2018 8.969 10.09 8.745 10.05 786,670 +1.59(+18.77%)
Aug 15, 2018 8.978 8.978 8.341 8.458 161,327 -0.48(-5.42%)
Aug 14, 2018 8.861 9.202 8.601 8.942 192,434 +0.15(+1.73%)
Aug 13, 2018 10.22 10.93 8.162 8.790 955,743 -1.37(-13.50%)
Aug 10, 2018 9.660 10.22 9.660 10.16 343,066 +0.51(+5.30%)
Aug 09, 2018 9.319 9.758 9.283 9.651 226,792 +0.34(+3.66%)
Aug 08, 2018 9.453 9.597 9.175 9.310 218,570 -0.11(-1.14%)
Aug 07, 2018 8.951 9.857 8.906 9.418 464,171 +0.51(+5.74%)
Aug 06, 2018 8.879 9.041 8.648 8.906 126,709 +0.00(+0.00%)
Aug 03, 2018 8.799 8.969 8.682 8.906 68,234 +0.17(+1.95%)
Aug 02, 2018 8.790 9.059 8.530 8.736 113,466 -0.11(-1.22%)
Aug 01, 2018 8.637 9.104 8.332 8.844 199,265 +0.18(+2.07%)
Jul 31, 2018 8.072 8.835 7.983 8.664 202,041 +0.47(+5.69%)
Jul 30, 2018 8.655 8.655 7.570 8.198 468,332 -0.50(-5.77%)
Jul 27, 2018 8.870 8.888 8.530 8.700 129,667 -0.16(-1.82%)
Jul 26, 2018 8.673 9.104 8.582 8.861 267,015 +0.10(+1.13%)
Jul 25, 2018 9.059 9.409 8.583 8.763 292,321 -0.35(-3.84%)
Jul 24, 2018 9.220 9.220 8.969 9.113 110,739 -0.09(-0.97%)
Jul 23, 2018 8.969 9.265 8.879 9.202 180,720 +0.34(+3.85%)
Jul 20, 2018 9.427 9.660 8.799 8.861 497,212 -0.49(-5.27%)
Jul 19, 2018 9.373 9.740 8.969 9.355 311,272 -0.02(-0.19%)
Jul 18, 2018 8.969 9.758 8.951 9.373 395,008 +0.40(+4.50%)
Jul 17, 2018 8.574 8.969 8.574 8.969 257,573 +0.38(+4.38%)
Jul 16, 2018 8.637 9.229 8.216 8.592 656,445 +0.22(+2.57%)
Jul 13, 2018 7.857 8.539 7.669 8.377 433,526 +0.54(+6.87%)
Jul 12, 2018 7.678 7.857 7.489 7.839 123,644 +0.04(+0.58%)
Jul 11, 2018 7.857 7.857 7.480 7.794 117,608 -0.12(-1.47%)
Jul 10, 2018 7.857 7.983 7.534 7.911 183,409 +0.05(+0.68%)
Jul 09, 2018 7.579 7.866 7.220 7.857 386,768 +0.29(+3.79%)
Jul 06, 2018 6.637 7.579 6.628 7.570 520,498 +1.09(+16.90%)
Jul 05, 2018 5.830 6.628 5.745 6.476 317,917 +0.48(+8.08%)
Jul 03, 2018 5.991 5.991 5.991 0 +0.31(+5.53%)
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.