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 (%)
Apr 28, 2017 4.506 4.577 4.354 4.425 90,763 -0.07(-1.59%)
Apr 27, 2017 4.399 4.595 4.399 4.497 66,360 +0.09(+2.02%)
Apr 26, 2017 4.291 4.470 4.104 4.407 70,311 +0.11(+2.49%)
Apr 25, 2017 4.336 4.416 3.952 4.300 311,253 +0.01(+0.21%)
Apr 24, 2017 4.514 4.568 4.193 4.291 124,132 -0.19(-4.18%)
Apr 21, 2017 4.372 4.541 4.024 4.479 138,065 +0.09(+2.03%)
Apr 20, 2017 4.434 4.434 4.354 4.390 56,112 -0.03(-0.61%)
Apr 19, 2017 4.283 4.434 4.184 4.416 80,272 +0.15(+3.56%)
Apr 18, 2017 4.202 4.291 4.122 4.265 76,270 +0.00(+0.00%)
Apr 17, 2017 4.381 4.381 4.149 4.265 67,625 -0.04(-1.04%)
Apr 13, 2017 4.327 4.390 4.149 4.309 107,515 -0.03(-0.62%)
Apr 12, 2017 4.416 4.479 4.327 4.336 58,619 -0.09(-2.02%)
Apr 11, 2017 4.372 4.452 4.327 4.425 38,998 +0.04(+0.81%)
Apr 10, 2017 4.345 4.622 4.345 4.390 71,438 +0.07(+1.65%)
Apr 07, 2017 4.416 4.446 4.283 4.318 47,502 -0.10(-2.22%)
Apr 06, 2017 4.327 4.506 4.327 4.416 72,955 +0.12(+2.91%)
Apr 05, 2017 4.532 4.675 4.291 4.291 62,648 -0.22(-4.94%)
Apr 04, 2017 4.657 4.755 4.479 4.514 98,129 -0.14(-3.07%)
Apr 03, 2017 4.791 4.818 4.577 4.657 62,784 -0.13(-2.79%)
Mar 31, 2017 4.827 4.880 4.755 4.791 69,587 -0.01(-0.19%)
Mar 30, 2017 4.693 4.821 4.684 4.800 80,194 +0.03(+0.56%)
Mar 29, 2017 4.372 4.889 4.327 4.773 92,780 +0.38(+8.74%)
Mar 28, 2017 4.372 4.488 4.265 4.390 115,965 +0.02(+0.41%)
Mar 27, 2017 4.327 4.461 4.184 4.372 56,886 +0.03(+0.62%)
Mar 24, 2017 4.345 4.407 4.256 4.345 50,852 +0.06(+1.46%)
Mar 23, 2017 4.327 4.483 4.211 4.283 56,994 -0.06(-1.44%)
Mar 22, 2017 4.407 4.407 4.283 4.345 37,401 -0.04(-0.81%)
Mar 21, 2017 4.595 4.595 4.283 4.381 60,610 -0.15(-3.35%)
Mar 20, 2017 4.595 4.630 4.506 4.532 56,811 -0.03(-0.59%)
Mar 17, 2017 4.729 4.938 4.514 4.559 134,846 -0.15(-3.22%)
Mar 16, 2017 4.720 4.755 4.577 4.711 40,025 +0.06(+1.34%)
Mar 15, 2017 4.452 4.666 4.416 4.648 72,644 +0.25(+5.68%)
Mar 14, 2017 4.523 4.541 4.238 4.399 56,962 -0.14(-3.14%)
Mar 13, 2017 4.648 4.755 4.470 4.541 44,973 +0.07(+1.60%)
Mar 10, 2017 4.122 4.559 4.122 4.470 68,552 +0.30(+7.28%)
Mar 09, 2017 4.461 4.470 4.113 4.167 134,788 -0.28(-6.22%)
Mar 08, 2017 4.604 4.639 4.416 4.443 116,682 -0.20(-4.23%)
Mar 07, 2017 4.755 4.797 4.550 4.639 68,402 -0.21(-4.24%)
Mar 06, 2017 4.952 5.157 4.791 4.845 111,653 -0.17(-3.38%)
Mar 03, 2017 5.050 5.112 4.925 5.014 54,771 -0.01(-0.18%)
Mar 02, 2017 5.085 5.085 4.907 5.023 73,209 -0.06(-1.23%)
Mar 01, 2017 5.175 5.326 4.927 5.085 107,879 +0.14(+2.89%)
Feb 28, 2017 5.425 5.431 4.818 4.943 132,583 -0.49(-9.03%)
Feb 27, 2017 5.416 5.603 5.416 5.433 74,257 +0.01(+0.16%)
Feb 24, 2017 5.487 5.648 5.380 5.425 51,361 -0.10(-1.78%)
Feb 23, 2017 5.665 5.665 5.442 5.523 85,906 -0.08(-1.43%)
Feb 22, 2017 5.603 5.888 5.585 5.603 78,152 -0.04(-0.79%)
Feb 21, 2017 5.978 5.978 5.585 5.648 112,468 -0.27(-4.52%)
Feb 17, 2017 5.915 5.915 5.915 0 +0.13(+2.31%)
Feb 16, 2017 6.103 6.219 5.764 5.781 62,968 -0.30(-4.99%)
Feb 15, 2017 5.781 6.245 5.781 6.085 135,030 +0.39(+6.90%)
Feb 14, 2017 5.844 5.862 5.656 5.692 107,821 -0.15(-2.60%)
Feb 13, 2017 6.076 6.094 5.808 5.844 98,911 -0.17(-2.82%)
Feb 10, 2017 6.129 6.259 5.897 6.013 87,803 +0.00(+0.00%)
Feb 09, 2017 5.460 6.112 5.389 6.013 118,827 +0.31(+5.48%)
Feb 08, 2017 5.960 6.147 5.380 5.701 177,716 -0.26(-4.34%)
Feb 07, 2017 6.290 6.361 5.933 5.960 65,204 -0.28(-4.43%)
Feb 06, 2017 6.683 6.683 6.120 6.236 68,922 -0.41(-6.17%)
Feb 03, 2017 6.352 6.727 6.317 6.647 97,212 +0.35(+5.52%)
Feb 02, 2017 6.424 6.459 6.263 6.299 38,202 -0.09(-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.