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

Lifevantage Cp (NQ: LFVN )

6.780 -0.420 (-5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 3.705 3.786 3.705 3.714 21,872 +0.02(+0.49%)
May 27, 2022 3.696 3.777 3.651 3.696 18,487 +0.03(+0.74%)
May 26, 2022 3.497 3.723 3.497 3.669 33,257 +0.18(+5.18%)
May 25, 2022 3.497 3.626 3.488 3.488 3,750 +0.04(+1.05%)
May 24, 2022 3.497 3.551 3.452 3.452 19,313 -0.11(-3.05%)
May 23, 2022 3.696 3.786 3.560 3.560 17,230 -0.13(-3.43%)
May 20, 2022 3.904 3.948 3.687 3.687 25,219 -0.03(-0.73%)
May 19, 2022 3.723 3.741 3.696 3.714 11,736 +0.01(+0.24%)
May 18, 2022 3.705 3.732 3.605 3.705 65,522 +0.00(+0.00%)
May 17, 2022 3.660 3.772 3.660 3.705 32,600 +0.09(+2.50%)
May 16, 2022 3.587 3.641 3.488 3.614 70,630 -0.02(-0.50%)
May 13, 2022 3.516 3.740 3.411 3.632 124,049 +0.13(+3.85%)
May 12, 2022 3.713 3.794 3.480 3.498 119,909 -0.27(-7.14%)
May 11, 2022 3.740 3.812 3.615 3.767 29,981 +0.03(+0.72%)
May 10, 2022 3.803 3.812 3.580 3.740 32,755 +0.00(+0.00%)
May 09, 2022 3.668 3.758 3.534 3.740 88,906 +0.04(+1.21%)
May 06, 2022 4.045 4.144 3.624 3.695 68,352 -0.22(-5.50%)
May 05, 2022 4.054 4.054 3.857 3.911 14,658 -0.14(-3.54%)
May 04, 2022 3.722 4.054 3.722 4.054 35,099 +0.30(+8.13%)
May 03, 2022 3.848 3.924 3.722 3.749 16,080 -0.05(-1.41%)
May 02, 2022 3.498 3.911 3.498 3.803 30,551 +0.30(+8.72%)
Apr 29, 2022 3.695 3.695 3.498 3.498 37,028 -0.10(-2.74%)
Apr 28, 2022 3.606 3.713 3.471 3.597 30,979 -0.04(-0.99%)
Apr 27, 2022 3.641 3.794 3.597 3.632 42,558 +0.01(+0.25%)
Apr 26, 2022 3.776 3.875 3.561 3.624 113,143 -0.09(-2.42%)
Apr 25, 2022 3.857 3.937 3.695 3.713 70,767 -0.09(-2.36%)
Apr 22, 2022 4.036 4.087 3.767 3.803 53,762 -0.22(-5.36%)
Apr 21, 2022 4.189 4.287 4.003 4.018 26,992 -0.22(-5.08%)
Apr 20, 2022 4.180 4.238 4.180 4.233 18,365 +0.06(+1.51%)
Apr 19, 2022 4.036 4.189 4.036 4.171 30,476 +0.16(+4.03%)
Apr 18, 2022 4.126 4.144 3.938 4.009 81,248 -0.13(-3.25%)
Apr 14, 2022 4.162 4.189 4.126 4.144 21,051 +0.03(+0.65%)
Apr 13, 2022 4.224 4.224 4.036 4.117 55,455 +0.00(+0.00%)
Apr 12, 2022 4.153 4.251 4.117 4.117 26,201 -0.04(-0.86%)
Apr 11, 2022 4.305 4.305 4.153 4.153 37,713 -0.13(-3.14%)
Apr 08, 2022 4.269 4.305 4.269 4.287 10,595 +0.05(+1.27%)
Apr 07, 2022 4.180 4.305 4.180 4.233 30,433 +0.06(+1.51%)
Apr 06, 2022 4.224 4.274 4.171 4.171 14,382 -0.04(-1.06%)
Apr 05, 2022 4.215 4.296 4.215 4.215 19,582 +0.00(+0.00%)
Apr 04, 2022 4.368 4.368 4.162 4.215 46,409 -0.10(-2.29%)
Apr 01, 2022 4.314 4.350 4.287 4.314 25,099 +0.04(+1.05%)
Mar 31, 2022 4.287 4.305 4.215 4.269 30,823 +0.01(+0.21%)
Mar 30, 2022 4.404 4.431 4.260 4.260 24,175 -0.09(-2.06%)
Mar 29, 2022 4.485 4.485 4.305 4.350 24,530 -0.03(-0.61%)
Mar 28, 2022 4.404 4.440 4.305 4.377 33,207 -0.03(-0.61%)
Mar 25, 2022 4.359 4.529 4.359 4.404 27,630 -0.08(-1.80%)
Mar 24, 2022 4.583 4.655 4.440 4.485 44,574 -0.11(-2.34%)
Mar 23, 2022 4.494 4.655 4.485 4.592 21,099 +0.04(+0.79%)
Mar 22, 2022 4.520 4.701 4.522 4.556 26,739 -0.11(-2.31%)
Mar 21, 2022 4.592 4.754 4.485 4.664 36,848 +0.03(+0.58%)
Mar 18, 2022 4.529 4.646 4.377 4.637 90,453 +0.08(+1.77%)
Mar 17, 2022 4.458 4.601 4.368 4.556 21,969 +0.09(+2.01%)
Mar 16, 2022 4.386 4.513 4.368 4.467 16,043 +0.14(+3.32%)
Mar 15, 2022 4.305 4.502 4.287 4.323 19,601 +0.02(+0.42%)
Mar 14, 2022 4.260 4.538 4.260 4.305 30,271 +0.00(+0.00%)
Mar 11, 2022 4.485 4.520 4.296 4.305 28,715 -0.18(-4.00%)
Mar 10, 2022 4.547 4.580 4.485 4.485 23,710 -0.13(-2.91%)
Mar 09, 2022 4.664 4.857 4.619 4.619 14,221 +0.00(+0.00%)
Mar 08, 2022 4.772 4.790 4.529 4.619 17,012 -0.16(-3.38%)
Mar 07, 2022 4.790 5.077 4.745 4.781 17,213 -0.03(-0.56%)
Mar 04, 2022 5.175 5.175 4.807 4.807 20,647 -0.30(-5.96%)
Mar 03, 2022 5.077 5.301 5.059 5.112 62,552 +0.06(+1.24%)
Mar 02, 2022 5.112 5.381 5.014 5.050 82,529 -0.07(-1.40%)
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.