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 29, 2016 8.072 8.261 8.027 8.099 16,498 -0.05(-0.66%)
Apr 28, 2016 8.108 8.296 8.090 8.153 39,535 -0.02(-0.27%)
Apr 27, 2016 8.252 8.341 8.009 8.175 24,142 -0.10(-1.25%)
Apr 26, 2016 7.938 8.476 7.938 8.278 124,646 +0.33(+4.18%)
Apr 25, 2016 7.624 7.983 7.624 7.947 50,730 +0.32(+4.24%)
Apr 22, 2016 7.355 7.722 7.355 7.624 42,677 +0.25(+3.41%)
Apr 21, 2016 7.229 7.498 7.229 7.373 39,923 +0.11(+1.48%)
Apr 20, 2016 7.238 7.338 7.238 7.265 23,642 +0.00(+0.00%)
Apr 19, 2016 7.319 7.391 7.184 7.265 47,532 +0.00(+0.00%)
Apr 18, 2016 7.400 7.453 7.184 7.265 50,151 -0.10(-1.34%)
Apr 15, 2016 7.534 7.534 7.211 7.364 44,783 -0.08(-1.08%)
Apr 14, 2016 7.534 7.534 7.444 7.444 15,637 -0.13(-1.66%)
Apr 13, 2016 7.624 7.857 7.498 7.570 46,349 -0.10(-1.29%)
Apr 12, 2016 7.731 7.884 7.624 7.669 18,709 -0.09(-1.10%)
Apr 11, 2016 7.893 8.036 7.731 7.754 23,504 -0.15(-1.87%)
Apr 08, 2016 7.911 8.045 7.660 7.902 43,401 +0.03(+0.34%)
Apr 07, 2016 7.848 7.965 7.722 7.875 39,398 -0.01(-0.11%)
Apr 06, 2016 7.929 8.043 7.642 7.884 47,898 +0.03(+0.34%)
Apr 05, 2016 8.072 8.135 7.758 7.857 25,010 -0.22(-2.77%)
Apr 04, 2016 8.171 8.171 8.072 8.081 36,932 -0.10(-1.21%)
Apr 01, 2016 8.126 8.350 8.126 8.180 53,140 +0.02(+0.22%)
Mar 31, 2016 8.395 8.458 8.099 8.162 31,483 -0.20(-2.36%)
Mar 30, 2016 8.476 8.476 8.234 8.359 46,655 -0.08(-0.96%)
Mar 29, 2016 8.467 8.476 8.347 8.440 35,513 +0.00(+0.00%)
Mar 28, 2016 8.521 8.718 8.395 8.440 30,179 -0.10(-1.16%)
Mar 24, 2016 8.377 8.539 8.539 8.539 22,521 +0.13(+1.60%)
Mar 23, 2016 8.305 8.413 8.305 8.404 14,096 +0.04(+0.54%)
Mar 22, 2016 8.216 8.458 8.216 8.359 13,317 +0.05(+0.65%)
Mar 21, 2016 8.368 8.539 8.287 8.305 47,331 -0.03(-0.32%)
Mar 18, 2016 8.314 8.377 8.270 8.332 55,771 +0.04(+0.43%)
Mar 17, 2016 8.207 8.332 8.164 8.296 30,306 +0.06(+0.76%)
Mar 16, 2016 8.270 8.404 8.189 8.234 40,375 -0.07(-0.86%)
Mar 15, 2016 8.180 8.332 7.911 8.305 58,423 +0.10(+1.20%)
Mar 14, 2016 8.332 8.507 8.153 8.207 53,512 -0.22(-2.56%)
Mar 11, 2016 8.548 8.592 8.216 8.422 42,934 -0.05(-0.63%)
Mar 10, 2016 8.727 8.790 8.440 8.476 46,216 -0.24(-2.78%)
Mar 09, 2016 8.700 8.879 8.552 8.718 71,230 +0.04(+0.52%)
Mar 08, 2016 8.548 8.736 8.467 8.673 35,835 +0.11(+1.26%)
Mar 07, 2016 8.601 8.942 8.350 8.566 48,040 -0.13(-1.44%)
Mar 04, 2016 8.610 8.927 8.367 8.691 68,302 +0.12(+1.36%)
Mar 03, 2016 9.238 9.257 8.494 8.574 146,124 -0.68(-7.36%)
Mar 02, 2016 9.274 9.283 9.113 9.256 66,197 +0.01(+0.10%)
Mar 01, 2016 9.014 9.391 9.014 9.247 104,869 +0.29(+3.20%)
Feb 29, 2016 8.745 9.059 8.736 8.960 111,176 +0.19(+2.15%)
Feb 26, 2016 8.682 8.835 8.557 8.772 46,875 +0.18(+2.09%)
Feb 25, 2016 8.521 8.745 8.216 8.592 76,926 +0.09(+1.05%)
Feb 24, 2016 8.225 8.557 8.168 8.503 91,594 +0.35(+4.29%)
Feb 23, 2016 8.009 8.247 7.929 8.153 99,247 +0.12(+1.45%)
Feb 22, 2016 7.974 8.296 7.812 8.036 166,430 +0.23(+2.99%)
Feb 19, 2016 7.211 7.839 7.211 7.803 133,213 +0.54(+7.41%)
Feb 18, 2016 7.265 7.310 7.184 7.265 61,938 -0.04(-0.49%)
Feb 17, 2016 7.301 7.337 7.175 7.301 69,804 +0.00(+0.00%)
Feb 16, 2016 7.220 7.400 7.202 7.301 50,786 +0.08(+1.12%)
Feb 12, 2016 7.238 7.220 7.220 7.220 73,251 +0.11(+1.51%)
Feb 11, 2016 7.211 7.310 7.095 7.112 43,857 -0.22(-2.94%)
Feb 10, 2016 7.265 7.462 7.220 7.328 40,182 +0.15(+2.12%)
Feb 09, 2016 7.086 7.225 7.005 7.175 71,969 +0.01(+0.13%)
Feb 08, 2016 7.184 7.344 7.112 7.166 55,063 -0.10(-1.36%)
Feb 05, 2016 7.400 7.507 7.229 7.265 43,078 -0.15(-2.06%)
Feb 04, 2016 7.444 7.507 7.373 7.417 19,046 -0.02(-0.24%)
Feb 03, 2016 7.444 7.462 7.359 7.435 22,112 -0.03(-0.36%)
Feb 02, 2016 7.471 7.471 7.385 7.462 20,336 -0.01(-0.12%)
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.