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 30, 2022 3.396 3.442 3.314 3.414 23,462 -0.03(-0.79%)
Sep 29, 2022 3.360 3.469 3.323 3.442 30,352 +0.12(+3.56%)
Sep 28, 2022 3.323 3.341 3.232 3.323 18,061 +0.05(+1.39%)
Sep 27, 2022 3.241 3.422 3.241 3.278 23,144 +0.11(+3.45%)
Sep 26, 2022 3.278 3.332 3.168 3.168 18,668 -0.05(-1.42%)
Sep 23, 2022 3.460 3.469 3.155 3.214 41,139 -0.15(-4.34%)
Sep 22, 2022 3.551 3.551 3.205 3.360 59,342 -0.09(-2.64%)
Sep 21, 2022 3.551 3.551 3.323 3.451 26,040 +0.02(+0.53%)
Sep 20, 2022 3.505 3.524 3.396 3.432 23,104 -0.12(-3.33%)
Sep 19, 2022 3.496 3.596 3.473 3.551 36,622 +0.05(+1.56%)
Sep 16, 2022 3.460 3.593 3.441 3.496 64,754 -0.06(-1.79%)
Sep 15, 2022 3.487 3.560 3.414 3.560 36,747 +0.04(+1.03%)
Sep 14, 2022 3.451 3.560 3.414 3.524 51,558 +0.04(+1.04%)
Sep 13, 2022 3.514 3.574 3.396 3.487 103,785 -0.09(-2.54%)
Sep 12, 2022 3.551 3.605 3.528 3.578 27,020 -0.01(-0.25%)
Sep 09, 2022 3.587 3.624 3.487 3.587 32,664 -0.01(-0.25%)
Sep 08, 2022 3.678 3.678 3.473 3.596 40,779 +0.04(+1.02%)
Sep 07, 2022 3.323 3.564 3.289 3.560 61,229 +0.24(+7.12%)
Sep 06, 2022 3.669 3.669 3.269 3.323 73,162 -0.19(-5.44%)
Sep 02, 2022 3.678 3.678 3.460 3.514 22,619 -0.07(-2.03%)
Sep 01, 2022 3.524 3.651 3.414 3.587 92,014 -0.01(-0.25%)
Aug 31, 2022 3.407 3.651 3.343 3.596 139,430 +0.19(+5.57%)
Aug 30, 2022 3.407 3.443 3.352 3.407 26,444 +0.00(+0.00%)
Aug 29, 2022 3.452 3.452 3.352 3.407 52,347 -0.05(-1.31%)
Aug 26, 2022 3.569 3.587 3.443 3.452 27,145 -0.12(-3.29%)
Aug 25, 2022 3.587 3.627 3.551 3.569 35,815 +0.02(+0.51%)
Aug 24, 2022 3.614 3.922 3.533 3.551 70,565 -0.25(-6.65%)
Aug 23, 2022 3.904 3.944 3.795 3.804 43,672 -0.14(-3.44%)
Aug 22, 2022 3.867 3.958 3.849 3.940 24,422 -0.02(-0.46%)
Aug 19, 2022 3.840 3.976 3.840 3.958 38,049 +0.10(+2.58%)
Aug 18, 2022 3.858 3.895 3.759 3.858 23,743 +0.04(+0.95%)
Aug 17, 2022 3.958 3.958 3.750 3.822 21,900 +0.07(+1.93%)
Aug 16, 2022 3.786 3.857 3.714 3.750 18,568 -0.06(-1.66%)
Aug 15, 2022 3.786 3.885 3.632 3.813 53,687 +0.03(+0.72%)
Aug 12, 2022 3.795 3.849 3.795 3.786 19,879 -0.08(-2.10%)
Aug 11, 2022 3.777 3.867 3.687 3.867 44,239 +0.15(+4.14%)
Aug 10, 2022 3.687 3.741 3.669 3.714 22,571 +0.05(+1.23%)
Aug 09, 2022 3.741 3.741 3.651 3.669 21,340 -0.11(-2.87%)
Aug 08, 2022 3.750 3.831 3.746 3.777 22,454 +0.03(+0.74%)
Aug 05, 2022 3.623 3.786 3.623 3.749 23,124 +0.13(+3.47%)
Aug 04, 2022 3.777 3.795 3.623 3.623 56,512 -0.15(-4.07%)
Aug 03, 2022 3.687 3.795 3.687 3.777 60,485 +0.13(+3.47%)
Aug 02, 2022 3.660 3.741 3.651 3.651 59,692 -0.05(-1.22%)
Aug 01, 2022 3.876 3.960 3.696 3.696 92,479 -0.14(-3.76%)
Jul 29, 2022 3.831 3.881 3.831 3.840 21,252 -0.05(-1.39%)
Jul 28, 2022 3.940 3.940 3.869 3.895 23,973 -0.05(-1.15%)
Jul 27, 2022 3.858 3.967 3.831 3.940 171,965 +0.11(+2.83%)
Jul 26, 2022 3.904 3.958 3.786 3.831 26,643 -0.13(-3.20%)
Jul 25, 2022 3.831 3.976 3.795 3.958 47,475 +0.13(+3.30%)
Jul 22, 2022 3.822 3.922 3.822 3.831 42,355 +0.01(+0.24%)
Jul 21, 2022 3.732 3.840 3.632 3.822 100,151 +0.04(+0.95%)
Jul 20, 2022 3.840 3.858 3.768 3.786 11,877 +0.01(+0.24%)
Jul 19, 2022 3.750 3.976 3.750 3.777 9,857 +0.04(+0.97%)
Jul 18, 2022 3.669 3.795 3.669 3.741 43,226 -0.04(-0.96%)
Jul 15, 2022 3.687 3.786 3.623 3.777 17,706 +0.13(+3.47%)
Jul 14, 2022 3.642 3.795 3.642 3.651 58,522 +0.01(+0.25%)
Jul 13, 2022 3.795 3.831 3.632 3.642 16,686 -0.12(-3.12%)
Jul 12, 2022 3.732 3.840 3.642 3.759 31,466 +0.14(+3.74%)
Jul 11, 2022 3.967 3.967 3.623 3.623 19,330 -0.33(-8.24%)
Jul 08, 2022 4.021 4.021 3.804 3.949 18,653 -0.07(-1.80%)
Jul 07, 2022 3.976 4.048 3.896 4.021 14,761 -0.04(-0.89%)
Jul 06, 2022 4.039 4.057 3.885 4.057 11,524 +0.14(+3.46%)
Jul 05, 2022 4.012 4.120 3.850 3.922 24,986 -0.15(-3.77%)
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.