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

Lifevantage Cp (NQ: LFVN )

6.700 -0.100 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 3.029 3.091 3.020 3.047 12,911 -0.03(-0.98%)
Apr 27, 2023 3.066 3.093 3.047 3.077 5,558 +0.01(+0.39%)
Apr 26, 2023 3.075 3.130 3.063 3.066 2,930 -0.04(-1.40%)
Apr 25, 2023 3.106 3.121 3.056 3.109 6,311 -0.02(-0.48%)
Apr 24, 2023 3.121 3.139 3.093 3.124 4,714 -0.01(-0.19%)
Apr 21, 2023 3.213 3.213 3.112 3.130 18,481 -0.07(-2.31%)
Apr 20, 2023 3.158 3.223 3.140 3.204 6,230 +0.05(+1.46%)
Apr 19, 2023 3.139 3.232 3.093 3.158 7,563 +0.00(+0.00%)
Apr 18, 2023 3.112 3.182 3.103 3.158 2,812 +0.02(+0.59%)
Apr 17, 2023 3.093 3.149 3.093 3.139 6,143 +0.04(+1.19%)
Apr 14, 2023 3.047 3.167 3.047 3.103 12,764 -0.06(-2.04%)
Apr 13, 2023 3.084 3.306 3.084 3.167 4,972 +0.08(+2.69%)
Apr 12, 2023 3.213 3.241 3.067 3.084 12,329 -0.17(-5.23%)
Apr 11, 2023 3.186 3.315 3.121 3.254 5,158 +0.07(+2.16%)
Apr 10, 2023 3.075 3.223 3.075 3.186 26,144 +0.06(+1.77%)
Apr 06, 2023 3.151 3.186 3.121 3.130 6,741 -0.09(-2.87%)
Apr 05, 2023 3.232 3.241 3.186 3.223 16,937 -0.01(-0.29%)
Apr 04, 2023 3.241 3.287 3.209 3.232 8,066 -0.03(-1.03%)
Apr 03, 2023 3.315 3.315 3.195 3.265 10,292 -0.05(-1.49%)
Mar 31, 2023 3.278 3.486 3.269 3.315 22,525 +0.07(+2.28%)
Mar 30, 2023 3.204 3.278 3.186 3.241 1,527 +0.04(+1.15%)
Mar 29, 2023 3.232 3.264 3.195 3.204 5,951 -0.03(-0.86%)
Mar 28, 2023 3.250 3.306 3.232 3.232 6,347 -0.01(-0.28%)
Mar 27, 2023 3.278 3.306 3.204 3.241 11,387 -0.02(-0.57%)
Mar 24, 2023 3.176 3.269 3.147 3.259 11,124 +0.08(+2.62%)
Mar 23, 2023 3.241 3.241 3.139 3.176 8,044 -0.06(-1.71%)
Mar 22, 2023 3.176 3.274 3.130 3.232 15,264 +0.03(+0.86%)
Mar 21, 2023 3.186 3.393 3.186 3.204 10,903 +0.02(+0.58%)
Mar 20, 2023 3.056 3.201 3.056 3.186 19,643 +0.05(+1.47%)
Mar 17, 2023 3.139 3.167 3.075 3.139 37,016 -0.01(-0.29%)
Mar 16, 2023 3.066 3.149 3.001 3.149 10,668 +0.14(+4.60%)
Mar 15, 2023 3.066 3.130 2.992 3.010 9,076 -0.09(-2.98%)
Mar 14, 2023 3.121 3.259 3.093 3.103 23,140 -0.02(-0.59%)
Mar 13, 2023 3.232 3.352 3.121 3.121 20,240 -0.11(-3.43%)
Mar 10, 2023 3.324 3.546 3.232 3.232 29,685 -0.09(-2.78%)
Mar 09, 2023 3.380 3.380 3.324 3.324 8,745 -0.06(-1.91%)
Mar 08, 2023 3.426 3.429 3.370 3.389 10,539 -0.06(-1.61%)
Mar 07, 2023 3.537 3.555 3.430 3.444 19,582 -0.10(-2.86%)
Mar 06, 2023 3.537 3.629 3.509 3.546 10,239 +0.01(+0.26%)
Mar 03, 2023 3.537 3.592 3.518 3.537 9,009 +0.00(+0.00%)
Mar 02, 2023 3.555 3.629 3.509 3.537 15,180 +0.01(+0.26%)
Mar 01, 2023 3.564 3.601 3.518 3.527 34,967 -0.06(-1.55%)
Feb 28, 2023 3.610 3.620 3.546 3.583 13,905 +0.02(+0.52%)
Feb 27, 2023 3.537 3.582 3.509 3.564 16,805 +0.04(+1.04%)
Feb 24, 2023 3.528 3.585 3.528 3.528 5,953 -0.02(-0.52%)
Feb 23, 2023 3.619 3.619 3.528 3.546 21,195 +0.01(+0.26%)
Feb 22, 2023 3.638 3.647 3.528 3.537 13,511 -0.06(-1.78%)
Feb 21, 2023 3.647 3.665 3.601 3.601 7,485 -0.05(-1.50%)
Feb 17, 2023 3.647 3.665 3.647 3.656 6,546 +0.01(+0.25%)
Feb 16, 2023 3.638 3.665 3.638 3.647 4,210 +0.00(+0.00%)
Feb 15, 2023 3.628 3.665 3.628 3.647 16,301 +0.02(+0.50%)
Feb 14, 2023 3.564 3.638 3.555 3.628 16,181 +0.06(+1.80%)
Feb 13, 2023 3.555 3.573 3.555 3.564 9,460 +0.01(+0.39%)
Feb 10, 2023 3.509 3.569 3.491 3.550 15,133 +0.05(+1.57%)
Feb 09, 2023 3.491 3.537 3.486 3.495 12,802 -0.01(-0.39%)
Feb 08, 2023 3.473 3.523 3.473 3.509 3,569 +0.04(+1.06%)
Feb 07, 2023 3.528 3.573 3.399 3.473 29,645 -0.02(-0.53%)
Feb 06, 2023 3.628 3.647 3.491 3.491 15,599 -0.17(-4.75%)
Feb 03, 2023 3.665 3.665 3.537 3.665 75,389 +0.03(+0.76%)
Feb 02, 2023 3.665 3.705 3.638 3.638 21,050 -0.03(-0.75%)
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.