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 30, 2021 6.216 6.216 6.027 6.072 57,603 -0.13(-2.17%)
Sep 29, 2021 6.314 6.368 6.207 6.207 15,817 -0.08(-1.28%)
Sep 28, 2021 6.287 6.350 6.203 6.287 40,689 -0.01(-0.14%)
Sep 27, 2021 6.242 6.431 6.207 6.296 54,485 +0.11(+1.74%)
Sep 24, 2021 6.126 6.323 6.126 6.189 58,553 -0.17(-2.68%)
Sep 23, 2021 6.278 6.404 6.278 6.359 61,198 +0.13(+2.16%)
Sep 22, 2021 6.189 6.323 6.144 6.225 67,985 +0.07(+1.17%)
Sep 21, 2021 6.180 6.251 6.009 6.153 33,589 +0.04(+0.73%)
Sep 20, 2021 6.198 6.233 6.045 6.108 55,580 -0.11(-1.73%)
Sep 17, 2021 6.341 6.341 6.207 6.216 95,542 -0.13(-1.98%)
Sep 16, 2021 6.422 6.422 6.189 6.341 56,430 -0.07(-1.12%)
Sep 15, 2021 6.556 6.592 6.341 6.413 62,371 -0.17(-2.59%)
Sep 14, 2021 6.825 6.969 6.547 6.583 65,757 -0.24(-3.55%)
Sep 13, 2021 6.808 6.960 6.781 6.825 58,788 +0.04(+0.66%)
Sep 10, 2021 6.736 6.905 6.637 6.781 69,808 +0.04(+0.67%)
Sep 09, 2021 6.772 7.059 6.691 6.736 63,838 -0.07(-1.05%)
Sep 08, 2021 6.879 6.996 6.767 6.808 66,147 -0.12(-1.68%)
Sep 07, 2021 6.906 7.068 6.888 6.924 57,408 +0.02(+0.26%)
Sep 03, 2021 6.906 7.068 6.861 6.906 43,139 +0.04(+0.52%)
Sep 02, 2021 6.897 7.166 6.817 6.870 64,855 -0.04(-0.65%)
Sep 01, 2021 6.951 7.198 6.906 6.915 95,155 -0.05(-0.77%)
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%)
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.