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

Lifevantage Cp (NQ: LFVN )

7.610 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 5.592 5.652 5.216 5.256 53,208 -0.51(-8.92%)
Jan 30, 2024 5.790 5.859 5.627 5.770 13,636 +0.00(+0.00%)
Jan 29, 2024 5.760 5.978 5.741 5.770 20,920 +0.05(+0.87%)
Jan 26, 2024 5.612 5.806 5.513 5.721 14,383 +0.02(+0.35%)
Jan 25, 2024 5.622 5.711 5.513 5.701 14,408 +0.19(+3.41%)
Jan 24, 2024 5.602 5.711 5.513 5.513 16,255 -0.05(-0.89%)
Jan 23, 2024 5.602 5.820 5.493 5.563 24,715 -0.01(-0.18%)
Jan 22, 2024 5.879 5.939 5.572 5.572 27,715 -0.27(-4.58%)
Jan 19, 2024 5.671 5.840 5.642 5.840 15,242 +0.17(+2.97%)
Jan 18, 2024 5.612 5.681 5.553 5.671 11,782 +0.11(+1.96%)
Jan 17, 2024 5.483 5.652 5.470 5.563 24,469 +0.03(+0.54%)
Jan 16, 2024 5.444 5.721 5.444 5.533 16,181 -0.19(-3.29%)
Jan 12, 2024 5.741 5.820 5.582 5.721 26,486 +0.02(+0.35%)
Jan 11, 2024 5.661 5.919 5.642 5.701 34,295 +0.00(+0.00%)
Jan 10, 2024 5.731 5.954 5.424 5.701 59,171 +0.01(+0.17%)
Jan 09, 2024 5.424 5.939 5.424 5.691 20,683 +0.04(+0.70%)
Jan 08, 2024 5.543 5.949 5.513 5.652 28,697 +0.06(+1.06%)
Jan 05, 2024 5.770 5.902 5.513 5.592 17,248 -0.19(-3.25%)
Jan 04, 2024 5.885 6.038 5.608 5.780 15,844 -0.02(-0.34%)
Jan 03, 2024 5.800 6.077 5.691 5.800 24,393 -0.04(-0.68%)
Jan 02, 2024 5.800 5.919 5.642 5.840 51,956 -0.10(-1.67%)
Dec 29, 2023 5.929 6.135 5.756 5.939 38,500 +0.00(+0.00%)
Dec 28, 2023 6.137 6.364 5.879 5.939 12,540 -0.13(-2.12%)
Dec 27, 2023 6.018 6.315 6.018 6.067 19,751 +0.04(+0.66%)
Dec 26, 2023 6.077 6.309 6.008 6.028 18,606 -0.05(-0.81%)
Dec 22, 2023 6.226 6.602 5.810 6.077 36,376 -0.13(-2.07%)
Dec 21, 2023 6.216 6.414 6.127 6.206 23,125 +0.04(+0.72%)
Dec 20, 2023 6.146 6.357 6.087 6.161 22,241 -0.07(-1.19%)
Dec 19, 2023 6.146 6.523 6.117 6.236 26,116 +0.10(+1.61%)
Dec 18, 2023 6.206 6.325 6.057 6.137 47,921 -0.06(-0.96%)
Dec 15, 2023 6.839 6.839 6.196 6.196 23,465 -0.64(-9.41%)
Dec 14, 2023 6.800 6.973 6.750 6.839 37,226 +0.09(+1.32%)
Dec 13, 2023 6.582 6.841 6.582 6.750 28,766 +0.18(+2.71%)
Dec 12, 2023 6.730 6.846 6.572 6.572 26,204 -0.13(-1.92%)
Dec 11, 2023 6.711 6.829 6.483 6.701 40,398 -0.02(-0.29%)
Dec 08, 2023 6.631 6.928 6.572 6.721 31,949 +0.15(+2.26%)
Dec 07, 2023 6.622 6.810 6.394 6.572 54,920 -0.05(-0.75%)
Dec 06, 2023 6.651 6.829 6.592 6.622 37,043 +0.03(+0.45%)
Dec 05, 2023 6.592 6.829 6.367 6.592 24,844 +0.01(+0.15%)
Dec 04, 2023 6.255 6.879 6.137 6.582 47,978 +0.25(+3.91%)
Dec 01, 2023 6.245 6.552 5.998 6.335 29,243 +0.09(+1.43%)
Nov 30, 2023 6.305 6.339 6.186 6.245 52,061 -0.02(-0.39%)
Nov 29, 2023 6.319 6.493 6.221 6.270 34,422 +0.07(+1.11%)
Nov 28, 2023 5.729 6.349 5.729 6.201 31,871 +0.38(+6.60%)
Nov 27, 2023 5.719 5.906 5.630 5.817 44,109 +0.11(+1.90%)
Nov 24, 2023 5.424 5.778 5.424 5.709 13,320 +0.29(+5.26%)
Nov 22, 2023 5.778 5.901 5.394 5.424 48,769 -0.36(-6.29%)
Nov 21, 2023 5.739 5.994 5.739 5.788 32,652 +0.03(+0.51%)
Nov 20, 2023 5.542 6.251 5.532 5.758 103,853 +0.22(+3.91%)
Nov 17, 2023 4.971 5.670 4.971 5.542 126,091 +0.73(+15.13%)
Nov 16, 2023 4.705 4.951 4.480 4.813 165,441 +0.20(+4.26%)
Nov 15, 2023 4.577 4.804 4.577 4.617 50,858 +0.04(+0.86%)
Nov 14, 2023 4.321 4.774 4.321 4.577 204,015 +0.27(+6.16%)
Nov 13, 2023 5.414 5.541 4.134 4.311 297,224 -1.29(-23.02%)
Nov 10, 2023 7.087 7.087 5.483 5.601 133,812 -1.56(-21.73%)
Nov 09, 2023 7.067 7.294 6.862 7.156 51,287 +0.05(+0.69%)
Nov 08, 2023 7.215 7.250 7.067 7.107 21,327 +0.01(+0.14%)
Nov 07, 2023 6.979 7.363 6.910 7.097 34,996 +0.07(+0.98%)
Nov 06, 2023 7.520 7.520 6.831 7.028 77,697 -0.38(-5.18%)
Nov 03, 2023 7.875 7.875 7.382 7.412 36,608 -0.26(-3.34%)
Nov 02, 2023 7.766 7.875 7.491 7.668 405,488 +0.23(+3.04%)
Nov 01, 2023 7.343 7.657 7.333 7.442 26,193 +0.06(+0.80%)
Oct 31, 2023 7.599 7.835 7.382 7.382 24,442 -0.22(-2.85%)
Oct 30, 2023 7.786 8.101 7.501 7.599 53,303 -0.08(-1.03%)
Oct 27, 2023 7.609 7.875 7.605 7.678 41,436 +0.08(+1.04%)
Oct 26, 2023 8.062 8.199 7.304 7.599 113,476 -0.46(-5.74%)
Oct 25, 2023 8.180 8.554 7.855 8.062 246,764 -0.06(-0.73%)
Oct 24, 2023 7.195 8.239 7.195 8.121 88,211 +0.98(+13.79%)
Oct 23, 2023 6.890 7.284 6.854 7.136 40,903 +0.15(+2.11%)
Oct 20, 2023 7.087 7.087 6.890 6.989 35,407 -0.16(-2.20%)
Oct 19, 2023 7.107 7.300 7.107 7.146 19,228 +0.07(+1.04%)
Oct 18, 2023 6.821 7.176 6.821 7.072 23,225 +0.22(+3.23%)
Oct 17, 2023 6.713 7.102 6.713 6.851 62,859 +0.16(+2.35%)
Oct 16, 2023 6.841 6.841 6.477 6.693 63,910 -0.20(-2.86%)
Oct 13, 2023 7.097 7.373 6.890 6.890 39,117 -0.28(-3.85%)
Oct 12, 2023 6.989 7.205 6.979 7.166 39,118 +0.17(+2.39%)
Oct 11, 2023 7.097 7.166 6.982 6.999 13,588 -0.09(-1.25%)
Oct 10, 2023 7.284 7.314 6.989 7.087 41,627 -0.13(-1.77%)
Oct 09, 2023 6.388 7.274 6.388 7.215 115,775 +0.83(+12.94%)
Oct 06, 2023 6.378 6.546 6.295 6.388 30,962 +0.01(+0.15%)
Oct 05, 2023 6.339 6.644 6.339 6.378 25,996 +0.04(+0.62%)
Oct 04, 2023 6.339 6.497 6.339 6.339 23,530 +0.00(+0.00%)
Oct 03, 2023 6.575 6.575 6.334 6.339 24,309 -0.26(-3.88%)
Oct 02, 2023 6.457 6.606 6.349 6.595 30,481 +0.25(+3.88%)
Sep 29, 2023 6.615 6.634 6.310 6.349 26,998 -0.28(-4.16%)
Sep 28, 2023 6.487 6.703 6.487 6.625 19,884 +0.20(+3.06%)
Sep 27, 2023 6.595 6.743 6.403 6.428 39,234 -0.20(-2.97%)
Sep 26, 2023 6.516 6.817 6.398 6.625 29,796 +0.21(+3.22%)
Sep 25, 2023 6.743 6.674 6.369 6.418 47,236 -0.40(-5.92%)
Sep 22, 2023 6.615 6.890 6.615 6.821 23,278 +0.29(+4.37%)
Sep 21, 2023 6.664 6.743 6.497 6.536 21,052 -0.20(-2.92%)
Sep 20, 2023 6.300 6.979 6.300 6.733 63,058 +0.52(+8.40%)
Sep 19, 2023 6.536 6.571 5.938 6.211 92,153 -0.32(-4.97%)
Sep 18, 2023 6.438 6.775 6.418 6.536 46,036 +0.12(+1.84%)
Sep 15, 2023 6.310 6.728 6.260 6.418 37,444 +0.09(+1.40%)
Sep 14, 2023 7.048 7.072 6.260 6.329 89,539 -0.72(-10.20%)
Sep 13, 2023 6.940 7.136 6.900 7.048 51,179 +0.02(+0.28%)
Sep 12, 2023 7.245 7.442 7.008 7.028 67,417 -0.20(-2.72%)
Sep 11, 2023 6.684 7.235 6.410 7.225 146,200 +0.80(+12.40%)
Sep 08, 2023 6.556 6.900 6.369 6.428 106,490 -0.14(-2.10%)
Sep 07, 2023 6.821 6.915 6.408 6.565 95,716 -0.35(-5.05%)
Sep 06, 2023 6.915 7.310 6.915 6.915 167,496 -0.05(-0.67%)
Sep 05, 2023 6.451 7.295 6.451 6.961 209,125 +0.57(+8.84%)
Sep 01, 2023 6.692 6.859 6.238 6.396 139,314 -0.46(-6.76%)
Aug 31, 2023 5.951 6.859 5.867 6.859 180,512 +0.86(+14.37%)
Aug 30, 2023 5.766 6.152 5.654 5.997 150,012 +0.08(+1.41%)
Aug 29, 2023 5.172 6.896 5.172 5.914 1,950,862 +1.14(+23.88%)
Aug 28, 2023 4.598 4.913 4.598 4.774 100,793 +0.18(+3.83%)
Aug 25, 2023 4.320 4.625 4.320 4.598 20,776 +0.06(+1.43%)
Aug 24, 2023 4.375 4.542 4.264 4.533 33,144 +0.16(+3.60%)
Aug 23, 2023 4.588 4.588 4.162 4.375 116,243 -0.21(-4.65%)
Aug 22, 2023 4.783 4.802 4.551 4.588 17,604 -0.19(-3.88%)
Aug 21, 2023 4.709 4.913 4.468 4.774 46,845 -0.06(-1.15%)
Aug 18, 2023 4.903 5.052 4.672 4.829 88,132 -0.18(-3.52%)
Aug 17, 2023 5.033 5.228 4.978 5.005 41,739 -0.06(-1.10%)
Aug 16, 2023 4.848 5.098 4.778 5.061 43,149 +0.26(+5.41%)
Aug 15, 2023 4.737 4.866 4.635 4.802 23,058 +0.08(+1.77%)
Aug 14, 2023 4.542 4.820 4.528 4.718 42,587 +0.14(+3.04%)
Aug 11, 2023 4.635 4.817 4.505 4.579 44,112 -0.10(-2.18%)
Aug 10, 2023 4.561 4.681 4.561 4.681 10,541 +0.03(+0.60%)
Aug 09, 2023 4.598 4.676 4.505 4.653 8,999 +0.06(+1.21%)
Aug 08, 2023 4.625 4.718 4.588 4.598 10,862 -0.10(-2.17%)
Aug 07, 2023 4.551 4.769 4.523 4.700 60,681 +0.15(+3.26%)
Aug 04, 2023 4.746 4.806 4.551 4.551 23,965 -0.17(-3.54%)
Aug 03, 2023 4.764 4.829 4.672 4.718 18,074 -0.08(-1.74%)
Aug 02, 2023 4.514 4.866 4.514 4.802 40,612 +0.13(+2.78%)
Aug 01, 2023 4.635 4.792 4.598 4.672 33,330 -0.02(-0.40%)
Jul 31, 2023 4.866 4.874 4.588 4.690 32,933 -0.14(-2.88%)
Jul 28, 2023 4.774 4.903 4.718 4.829 15,617 +0.11(+2.36%)
Jul 27, 2023 4.727 4.774 4.686 4.718 12,286 -0.06(-1.16%)
Jul 26, 2023 4.588 4.866 4.588 4.774 21,034 +0.19(+4.04%)
Jul 25, 2023 4.542 4.717 4.537 4.588 18,347 +0.01(+0.20%)
Jul 24, 2023 4.375 4.625 4.321 4.579 20,831 +0.19(+4.44%)
Jul 21, 2023 4.570 4.579 4.366 4.384 18,447 -0.10(-2.27%)
Jul 20, 2023 4.598 4.684 4.477 4.486 27,470 -0.14(-3.01%)
Jul 19, 2023 4.570 4.625 4.500 4.625 23,815 +0.20(+4.61%)
Jul 18, 2023 4.357 4.588 4.323 4.421 16,301 +0.11(+2.58%)
Jul 17, 2023 4.088 4.357 4.088 4.310 24,739 +0.17(+4.03%)
Jul 14, 2023 4.292 4.347 4.088 4.143 42,191 -0.18(-4.08%)
Jul 13, 2023 4.329 4.357 4.190 4.320 18,563 +0.00(+0.00%)
Jul 12, 2023 4.357 4.357 4.180 4.320 16,080 -0.07(-1.69%)
Jul 11, 2023 3.967 4.408 3.912 4.394 30,877 +0.48(+12.32%)
Jul 10, 2023 4.023 4.172 3.893 3.912 22,737 -0.10(-2.43%)
Jul 07, 2023 4.051 4.097 3.893 4.009 7,248 -0.09(-2.15%)
Jul 06, 2023 4.051 4.125 3.977 4.097 11,345 +0.07(+1.84%)
Jul 05, 2023 4.106 4.255 4.023 4.023 25,317 -0.25(-5.86%)
Jul 03, 2023 4.051 4.292 4.051 4.273 14,549 +0.24(+5.98%)
Jun 30, 2023 3.930 4.041 3.893 4.032 22,659 +0.11(+2.84%)
Jun 29, 2023 3.977 4.125 3.912 3.921 36,224 -0.09(-2.31%)
Jun 28, 2023 4.051 4.093 3.967 4.014 23,789 -0.09(-2.26%)
Jun 27, 2023 3.884 4.143 3.875 4.106 20,739 +0.23(+5.98%)
Jun 26, 2023 4.116 4.143 3.875 3.875 33,004 -0.30(-7.11%)
Jun 23, 2023 4.459 4.505 4.153 4.171 51,948 -0.40(-8.72%)
Jun 22, 2023 4.635 4.635 4.421 4.570 38,654 -0.06(-1.40%)
Jun 21, 2023 4.662 4.718 4.598 4.635 10,596 -0.01(-0.30%)
Jun 20, 2023 4.644 4.912 4.616 4.649 68,786 -0.13(-2.62%)
Jun 16, 2023 4.876 5.033 4.725 4.774 46,940 -0.10(-2.09%)
Jun 15, 2023 5.293 5.321 4.811 4.876 62,686 +1.34(+37.88%)
May 08, 2023 3.417 3.601 3.417 3.536 44,658 +0.12(+3.49%)
May 05, 2023 2.847 3.454 2.847 3.417 74,650 +0.62(+22.37%)
May 04, 2023 2.985 3.003 2.792 2.792 20,143 -0.21(-7.03%)
May 03, 2023 2.985 3.068 2.977 3.004 14,655 +0.00(+0.00%)
May 02, 2023 3.004 3.077 2.976 3.004 25,843 -0.02(-0.61%)
May 01, 2023 3.040 3.077 3.022 3.022 5,687 -0.01(-0.30%)
Apr 28, 2023 3.013 3.075 3.005 3.031 12,979 -0.03(-0.98%)
Apr 27, 2023 3.049 3.077 3.031 3.061 5,588 +0.01(+0.39%)
Apr 26, 2023 3.059 3.114 3.047 3.049 2,946 -0.04(-1.40%)
Apr 25, 2023 3.089 3.105 3.040 3.093 6,345 -0.01(-0.48%)
Apr 24, 2023 3.105 3.123 3.077 3.108 4,739 -0.01(-0.19%)
Apr 21, 2023 3.196 3.196 3.095 3.114 18,579 -0.07(-2.31%)
Apr 20, 2023 3.141 3.206 3.123 3.187 6,263 +0.05(+1.46%)
Apr 19, 2023 3.123 3.215 3.077 3.141 7,603 +0.00(+0.00%)
Apr 18, 2023 3.095 3.166 3.086 3.141 2,827 +0.02(+0.59%)
Apr 17, 2023 3.077 3.132 3.077 3.123 6,176 +0.04(+1.19%)
Apr 14, 2023 3.031 3.150 3.031 3.086 12,831 -0.06(-2.04%)
Apr 13, 2023 3.068 3.288 3.068 3.150 4,998 +0.08(+2.69%)
Apr 12, 2023 3.196 3.224 3.051 3.068 12,395 -0.17(-5.23%)
Apr 11, 2023 3.169 3.297 3.105 3.237 5,185 +0.07(+2.16%)
Apr 10, 2023 3.059 3.206 3.059 3.169 26,282 +0.06(+1.77%)
Apr 06, 2023 3.134 3.169 3.105 3.114 6,777 -0.09(-2.87%)
Apr 05, 2023 3.215 3.224 3.169 3.206 17,027 -0.01(-0.29%)
Apr 04, 2023 3.224 3.270 3.192 3.215 8,108 -0.03(-1.03%)
Apr 03, 2023 3.297 3.297 3.178 3.248 10,347 -0.05(-1.49%)
Mar 31, 2023 3.261 3.468 3.252 3.297 22,644 +0.07(+2.28%)
Mar 30, 2023 3.187 3.261 3.169 3.224 1,535 +0.04(+1.15%)
Mar 29, 2023 3.215 3.247 3.178 3.187 5,982 -0.03(-0.86%)
Mar 28, 2023 3.233 3.288 3.215 3.215 6,381 -0.01(-0.28%)
Mar 27, 2023 3.261 3.288 3.187 3.224 11,447 -0.02(-0.57%)
Mar 24, 2023 3.160 3.252 3.131 3.242 11,183 +0.08(+2.62%)
Mar 23, 2023 3.224 3.224 3.123 3.160 8,087 -0.06(-1.71%)
Mar 22, 2023 3.160 3.256 3.114 3.215 15,345 +0.03(+0.86%)
Mar 21, 2023 3.169 3.376 3.169 3.187 10,961 +0.02(+0.58%)
Mar 20, 2023 3.040 3.184 3.040 3.169 19,747 +0.05(+1.47%)
Mar 17, 2023 3.123 3.150 3.059 3.123 37,212 -0.01(-0.29%)
Mar 16, 2023 3.049 3.132 2.985 3.132 10,725 +0.14(+4.60%)
Mar 15, 2023 3.049 3.113 2.976 2.994 9,124 -0.09(-2.98%)
Mar 14, 2023 3.105 3.242 3.077 3.086 23,262 -0.02(-0.59%)
Mar 13, 2023 3.215 3.334 3.105 3.105 20,347 -0.11(-3.43%)
Mar 10, 2023 3.307 3.527 3.215 3.215 29,842 -0.09(-2.78%)
Mar 09, 2023 3.362 3.362 3.307 3.307 8,791 -0.06(-1.91%)
Mar 08, 2023 3.408 3.411 3.353 3.371 10,595 -0.06(-1.61%)
Mar 07, 2023 3.518 3.536 3.412 3.426 19,686 -0.10(-2.86%)
Mar 06, 2023 3.518 3.610 3.490 3.527 10,293 +0.01(+0.26%)
Mar 03, 2023 3.518 3.573 3.500 3.518 9,057 +0.00(+0.00%)
Mar 02, 2023 3.536 3.610 3.490 3.518 15,260 +0.01(+0.26%)
Mar 01, 2023 3.545 3.582 3.500 3.509 35,152 -0.06(-1.55%)
Feb 28, 2023 3.591 3.601 3.527 3.564 13,979 +0.02(+0.52%)
Feb 27, 2023 3.518 3.564 3.491 3.545 16,894 +0.04(+1.04%)
Feb 24, 2023 3.509 3.566 3.509 3.509 5,985 -0.02(-0.52%)
Feb 23, 2023 3.600 3.600 3.509 3.527 21,307 +0.01(+0.26%)
Feb 22, 2023 3.618 3.627 3.509 3.518 13,583 -0.06(-1.78%)
Feb 21, 2023 3.627 3.646 3.582 3.582 7,525 -0.05(-1.50%)
Feb 17, 2023 3.627 3.646 3.627 3.637 6,580 +0.01(+0.25%)
Feb 16, 2023 3.618 3.646 3.618 3.627 4,232 +0.00(+0.00%)
Feb 15, 2023 3.609 3.646 3.609 3.627 16,387 +0.02(+0.51%)
Feb 14, 2023 3.545 3.618 3.536 3.609 16,266 +0.06(+1.80%)
Feb 13, 2023 3.536 3.555 3.536 3.545 9,510 +0.01(+0.39%)
Feb 10, 2023 3.491 3.550 3.473 3.532 15,213 +0.05(+1.57%)
Feb 09, 2023 3.473 3.518 3.468 3.477 12,869 -0.01(-0.39%)
Feb 08, 2023 3.454 3.504 3.454 3.491 3,588 +0.04(+1.06%)
Feb 07, 2023 3.509 3.555 3.381 3.454 29,802 -0.02(-0.52%)
Feb 06, 2023 3.609 3.627 3.473 3.473 15,682 -0.17(-4.75%)
Feb 03, 2023 3.646 3.646 3.518 3.646 75,787 +0.03(+0.76%)
Feb 02, 2023 3.646 3.686 3.618 3.618 21,161 -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.