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, 2018 4.281 4.317 4.272 4.290 45,124 +0.02(+0.42%)
May 30, 2018 4.299 4.317 4.254 4.272 39,008 -0.03(-0.63%)
May 29, 2018 4.299 4.308 4.210 4.299 56,122 +0.00(+0.00%)
May 25, 2018 4.299 4.299 4.299 0 +0.00(+0.00%)
May 24, 2018 4.281 4.317 4.240 4.299 29,400 +0.01(+0.21%)
May 23, 2018 4.308 4.460 4.254 4.290 40,071 -0.02(-0.42%)
May 22, 2018 4.290 4.344 4.290 4.308 43,167 +0.00(+0.00%)
May 21, 2018 4.344 4.344 4.120 4.308 53,582 -0.03(-0.62%)
May 18, 2018 4.200 4.344 4.200 4.335 26,797 +0.08(+1.89%)
May 17, 2018 4.030 4.335 3.994 4.254 57,113 +0.15(+3.71%)
May 16, 2018 4.182 4.245 4.102 4.102 67,391 -0.05(-1.29%)
May 15, 2018 4.254 4.281 4.129 4.155 75,222 -0.10(-2.32%)
May 14, 2018 4.191 4.317 4.191 4.254 35,341 +0.07(+1.71%)
May 11, 2018 4.164 4.254 4.039 4.182 104,660 +0.10(+2.41%)
May 10, 2018 3.761 4.084 3.739 4.084 67,972 +0.50(+14.00%)
May 09, 2018 3.626 3.654 3.573 3.582 36,415 -0.03(-0.74%)
May 08, 2018 3.529 3.752 3.462 3.609 41,387 +0.11(+3.07%)
May 07, 2018 3.439 3.573 3.412 3.502 22,161 +0.04(+1.30%)
May 04, 2018 3.476 3.510 3.340 3.457 9,086 +0.02(+0.52%)
May 03, 2018 3.529 3.573 3.412 3.439 13,572 -0.09(-2.54%)
May 02, 2018 3.340 3.573 3.340 3.529 11,380 +0.19(+5.63%)
May 01, 2018 3.367 3.420 3.314 3.340 19,141 -0.05(-1.58%)
Apr 30, 2018 3.493 3.493 3.385 3.394 14,006 -0.10(-2.82%)
Apr 27, 2018 3.358 3.493 3.358 3.493 10,796 +0.14(+4.28%)
Apr 26, 2018 3.403 3.475 3.296 3.349 9,802 -0.10(-2.86%)
Apr 25, 2018 3.421 3.484 3.315 3.448 19,347 +0.02(+0.52%)
Apr 24, 2018 3.430 3.448 3.332 3.430 11,652 +0.04(+1.06%)
Apr 23, 2018 3.448 3.493 3.394 3.394 13,792 -0.06(-1.81%)
Apr 20, 2018 3.439 3.475 3.340 3.457 17,062 +0.02(+0.65%)
Apr 19, 2018 3.475 3.484 3.376 3.435 20,673 -0.04(-1.16%)
Apr 18, 2018 3.511 3.564 3.404 3.475 43,569 -0.03(-0.77%)
Apr 17, 2018 3.439 3.538 3.439 3.502 14,164 +0.07(+2.09%)
Apr 16, 2018 3.573 3.573 3.422 3.430 10,204 -0.15(-4.25%)
Apr 13, 2018 3.538 3.582 3.457 3.582 23,350 +0.14(+4.17%)
Apr 12, 2018 3.439 3.493 3.439 3.439 14,010 -0.04(-1.29%)
Apr 11, 2018 3.466 3.493 3.421 3.484 15,683 +0.04(+1.30%)
Apr 10, 2018 3.448 3.493 3.354 3.439 29,520 +0.04(+1.32%)
Apr 09, 2018 3.197 3.410 3.197 3.394 28,841 +0.19(+5.87%)
Apr 06, 2018 3.090 3.224 3.090 3.206 41,050 +0.13(+4.37%)
Apr 05, 2018 3.018 3.135 3.018 3.072 22,676 +0.07(+2.39%)
Apr 04, 2018 2.911 3.072 2.866 3.000 75,108 +0.00(+0.00%)
Apr 03, 2018 3.135 3.242 3.000 3.000 52,852 -0.21(-6.42%)
Apr 02, 2018 3.323 3.323 3.179 3.206 39,229 -0.03(-0.83%)
Mar 29, 2018 3.233 3.233 3.233 0 -0.03(-0.82%)
Mar 28, 2018 3.296 3.296 3.242 3.260 35,418 +0.02(+0.55%)
Mar 27, 2018 3.332 3.430 3.242 3.242 33,524 -0.07(-2.16%)
Mar 26, 2018 3.538 3.538 3.197 3.314 65,246 -0.21(-6.09%)
Mar 23, 2018 3.528 3.538 3.502 3.529 7,293 -0.02(-0.51%)
Mar 22, 2018 3.582 3.582 3.502 3.546 28,672 -0.04(-1.00%)
Mar 21, 2018 3.627 3.627 3.582 3.582 22,003 -0.06(-1.72%)
Mar 20, 2018 3.654 3.681 3.582 3.645 18,525 -0.02(-0.49%)
Mar 19, 2018 3.636 3.672 3.636 3.663 17,582 +0.04(+0.99%)
Mar 16, 2018 3.627 3.665 3.591 3.627 12,846 +0.04(+1.25%)
Mar 15, 2018 3.717 3.770 3.582 3.582 45,183 -0.16(-4.31%)
Mar 14, 2018 3.743 3.797 3.708 3.743 24,585 +0.01(+0.24%)
Mar 13, 2018 3.690 3.757 3.654 3.735 20,177 +0.06(+1.71%)
Mar 12, 2018 3.672 3.748 3.627 3.672 25,935 -0.01(-0.24%)
Mar 09, 2018 3.735 3.735 3.672 3.681 9,922 -0.04(-1.20%)
Mar 08, 2018 3.690 3.761 3.690 3.726 10,018 +0.02(+0.48%)
Mar 07, 2018 3.681 3.681 3.618 3.708 17,295 -0.01(-0.24%)
Mar 06, 2018 3.690 3.796 3.690 3.717 16,396 +0.03(+0.73%)
Mar 05, 2018 3.654 3.806 3.627 3.690 22,634 +0.04(+0.98%)
Mar 02, 2018 3.564 3.672 3.549 3.654 36,259 +0.09(+2.51%)
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.