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 (%)
Oct 31, 2017 4.961 5.068 4.803 4.952 37,425 +0.01(+0.18%)
Oct 30, 2017 4.943 5.242 4.845 4.943 74,007 +0.00(+0.00%)
Oct 27, 2017 4.925 4.987 4.729 4.943 53,494 -0.04(-0.72%)
Oct 26, 2017 5.201 5.286 4.970 4.978 107,367 -0.24(-4.62%)
Oct 25, 2017 5.442 5.460 5.112 5.219 47,062 -0.13(-2.50%)
Oct 24, 2017 5.433 5.523 5.024 5.353 101,735 -0.06(-1.15%)
Oct 23, 2017 5.790 6.103 5.291 5.416 182,675 -0.32(-5.60%)
Oct 20, 2017 5.532 5.755 5.310 5.737 196,186 +0.29(+5.41%)
Oct 19, 2017 5.130 5.557 5.086 5.442 202,770 +0.31(+6.09%)
Oct 18, 2017 4.862 5.130 4.857 5.130 136,982 +0.37(+7.68%)
Oct 17, 2017 4.630 4.800 4.622 4.764 55,099 +0.15(+3.29%)
Oct 16, 2017 4.372 5.139 4.372 4.613 225,877 +0.24(+5.51%)
Oct 13, 2017 4.167 4.407 4.167 4.372 66,326 +0.16(+3.81%)
Oct 12, 2017 4.140 4.292 4.104 4.211 69,964 +0.06(+1.51%)
Oct 11, 2017 4.193 4.193 4.087 4.149 11,126 -0.02(-0.43%)
Oct 10, 2017 3.979 4.202 3.979 4.167 23,747 +0.21(+5.42%)
Oct 09, 2017 4.193 4.283 3.917 3.952 49,370 -0.24(-5.74%)
Oct 06, 2017 4.104 4.247 4.104 4.193 44,408 +0.10(+2.40%)
Oct 05, 2017 4.068 4.327 4.068 4.095 91,389 +0.03(+0.66%)
Oct 04, 2017 4.086 4.274 4.059 4.068 40,763 -0.03(-0.65%)
Oct 03, 2017 4.131 4.184 3.952 4.095 49,207 -0.04(-0.86%)
Oct 02, 2017 3.792 4.167 3.792 4.131 91,770 +0.37(+9.72%)
Sep 29, 2017 3.738 3.783 3.676 3.765 35,950 +0.08(+2.18%)
Sep 28, 2017 3.792 3.792 3.676 3.685 15,502 -0.11(-2.82%)
Sep 27, 2017 3.720 3.836 3.622 3.792 18,550 +0.12(+3.41%)
Sep 26, 2017 3.783 3.819 3.604 3.667 53,244 -0.11(-2.84%)
Sep 25, 2017 3.828 3.961 3.765 3.774 32,082 -0.05(-1.40%)
Sep 22, 2017 3.783 3.851 3.783 3.828 69,487 +0.04(+1.18%)
Sep 21, 2017 3.836 3.855 3.783 3.783 28,117 -0.04(-0.93%)
Sep 20, 2017 3.792 3.881 3.774 3.819 15,012 +0.04(+0.94%)
Sep 19, 2017 3.810 3.961 3.712 3.783 54,133 -0.02(-0.47%)
Sep 18, 2017 3.845 3.872 3.712 3.801 45,992 -0.02(-0.47%)
Sep 15, 2017 3.569 3.890 3.569 3.819 76,563 +0.18(+4.90%)
Sep 14, 2017 3.542 3.765 3.542 3.640 54,188 +0.10(+2.77%)
Sep 13, 2017 3.604 3.725 3.506 3.542 71,667 +0.02(+0.51%)
Sep 12, 2017 3.756 3.917 3.524 3.524 85,403 -0.23(-6.06%)
Sep 11, 2017 3.587 3.970 3.524 3.752 109,288 +0.29(+8.38%)
Sep 08, 2017 4.104 4.416 3.149 3.462 321,474 -0.83(-19.33%)
Sep 07, 2017 4.630 4.657 4.239 4.291 181,156 -0.19(-4.18%)
Sep 06, 2017 3.970 4.666 3.970 4.479 326,640 +0.54(+13.57%)
Sep 05, 2017 3.899 3.970 3.810 3.943 150,011 +0.04(+1.14%)
Sep 01, 2017 3.774 3.970 3.669 3.899 107,255 +0.19(+5.05%)
Aug 31, 2017 3.640 3.756 3.506 3.712 99,957 +0.08(+2.34%)
Aug 30, 2017 3.560 3.658 3.435 3.627 97,354 +0.09(+2.65%)
Aug 29, 2017 3.319 3.667 3.203 3.533 142,610 +0.19(+5.60%)
Aug 28, 2017 3.390 3.390 3.132 3.346 156,049 -0.02(-0.53%)
Aug 25, 2017 3.337 3.420 3.301 3.364 55,683 +0.07(+2.17%)
Aug 24, 2017 3.123 3.381 3.105 3.292 112,840 +0.14(+4.53%)
Aug 23, 2017 2.748 3.185 2.748 3.149 137,541 +0.40(+14.61%)
Aug 22, 2017 2.614 2.748 2.587 2.748 80,449 +0.14(+5.48%)
Aug 21, 2017 2.677 2.703 2.552 2.605 74,203 -0.06(-2.34%)
Aug 18, 2017 2.712 2.766 2.587 2.668 16,908 -0.03(-0.99%)
Aug 17, 2017 2.739 2.828 2.677 2.694 49,704 -0.04(-1.63%)
Aug 16, 2017 2.837 2.900 2.730 2.739 41,179 -0.09(-3.15%)
Aug 15, 2017 2.900 3.033 2.819 2.828 106,282 -0.19(-6.21%)
Aug 14, 2017 2.891 3.042 2.819 3.016 92,599 +0.11(+3.68%)
Aug 11, 2017 3.087 3.132 2.900 2.909 63,135 -0.21(-6.86%)
Aug 10, 2017 2.953 3.149 2.900 3.123 132,310 +0.17(+5.74%)
Aug 09, 2017 3.194 3.203 2.855 2.953 173,009 -0.25(-7.80%)
Aug 08, 2017 3.230 3.283 3.167 3.203 111,484 -0.08(-2.45%)
Aug 07, 2017 3.364 3.408 3.256 3.283 88,626 -0.11(-3.16%)
Aug 04, 2017 3.364 3.435 3.364 3.390 16,281 +0.04(+1.06%)
Aug 03, 2017 3.426 3.453 3.355 3.355 38,850 -0.08(-2.34%)
Aug 02, 2017 3.560 3.560 3.399 3.435 24,352 -0.11(-3.02%)
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.