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, 2023 4.221 4.380 4.221 4.342 19,157 +0.09(+2.08%)
May 30, 2023 4.161 4.356 4.080 4.254 94,583 +0.04(+0.88%)
May 26, 2023 3.875 4.245 3.773 4.217 57,270 +0.40(+10.41%)
May 25, 2023 3.838 3.958 3.791 3.819 52,552 +0.06(+1.72%)
May 24, 2023 3.828 4.161 3.699 3.754 119,414 -0.43(-10.38%)
May 23, 2023 4.171 4.363 4.069 4.189 111,714 -0.01(-0.22%)
May 22, 2023 4.115 4.254 4.115 4.198 18,922 +0.04(+0.89%)
May 19, 2023 4.134 4.203 4.050 4.161 27,055 +0.01(+0.22%)
May 18, 2023 4.254 4.291 4.115 4.152 33,344 -0.06(-1.32%)
May 17, 2023 4.152 4.309 4.023 4.208 21,763 +0.01(+0.22%)
May 16, 2023 3.986 4.313 3.944 4.198 36,074 +0.16(+3.89%)
May 15, 2023 3.893 4.092 3.810 4.041 50,565 +0.15(+3.80%)
May 12, 2023 3.847 3.902 3.745 3.893 26,563 +0.00(+0.00%)
May 11, 2023 4.013 4.013 3.884 3.893 23,944 -0.02(-0.47%)
May 10, 2023 3.607 3.912 3.607 3.912 45,492 +0.38(+10.73%)
May 09, 2023 3.560 3.689 3.468 3.533 56,715 -0.03(-0.78%)
May 08, 2023 3.440 3.625 3.440 3.560 44,356 +0.12(+3.49%)
May 05, 2023 2.867 3.477 2.867 3.440 74,146 +0.63(+22.37%)
May 04, 2023 3.005 3.024 2.811 2.811 20,007 -0.21(-7.03%)
May 03, 2023 3.005 3.089 2.997 3.024 14,556 +0.00(+0.00%)
May 02, 2023 3.024 3.098 2.996 3.024 25,668 -0.02(-0.61%)
May 01, 2023 3.061 3.098 3.042 3.042 5,649 -0.01(-0.30%)
Apr 28, 2023 3.033 3.095 3.025 3.052 12,892 -0.03(-0.98%)
Apr 27, 2023 3.070 3.098 3.052 3.082 5,550 +0.01(+0.39%)
Apr 26, 2023 3.079 3.135 3.068 3.070 2,926 -0.04(-1.40%)
Apr 25, 2023 3.110 3.126 3.061 3.114 6,302 -0.02(-0.48%)
Apr 24, 2023 3.126 3.144 3.098 3.129 4,707 -0.01(-0.19%)
Apr 21, 2023 3.218 3.218 3.116 3.135 18,453 -0.07(-2.31%)
Apr 20, 2023 3.163 3.227 3.144 3.209 6,221 +0.05(+1.46%)
Apr 19, 2023 3.144 3.237 3.098 3.163 7,552 +0.00(+0.00%)
Apr 18, 2023 3.116 3.187 3.107 3.163 2,808 +0.02(+0.59%)
Apr 17, 2023 3.098 3.153 3.098 3.144 6,134 +0.04(+1.19%)
Apr 14, 2023 3.052 3.172 3.052 3.107 12,745 -0.06(-2.04%)
Apr 13, 2023 3.089 3.311 3.089 3.172 4,964 +0.08(+2.69%)
Apr 12, 2023 3.218 3.246 3.071 3.089 12,311 -0.17(-5.23%)
Apr 11, 2023 3.190 3.320 3.126 3.259 5,150 +0.07(+2.16%)
Apr 10, 2023 3.079 3.227 3.079 3.190 26,105 +0.06(+1.77%)
Apr 06, 2023 3.155 3.190 3.126 3.135 6,731 -0.09(-2.87%)
Apr 05, 2023 3.237 3.246 3.190 3.227 16,912 -0.01(-0.29%)
Apr 04, 2023 3.246 3.292 3.213 3.237 8,054 -0.03(-1.03%)
Apr 03, 2023 3.320 3.320 3.200 3.270 10,277 -0.05(-1.49%)
Mar 31, 2023 3.283 3.491 3.274 3.320 22,491 +0.07(+2.28%)
Mar 30, 2023 3.209 3.283 3.190 3.246 1,524 +0.04(+1.15%)
Mar 29, 2023 3.237 3.269 3.200 3.209 5,942 -0.03(-0.86%)
Mar 28, 2023 3.255 3.311 3.237 3.237 6,337 -0.01(-0.28%)
Mar 27, 2023 3.283 3.311 3.209 3.246 11,370 -0.02(-0.57%)
Mar 24, 2023 3.181 3.274 3.152 3.264 11,107 +0.08(+2.62%)
Mar 23, 2023 3.246 3.246 3.144 3.181 8,032 -0.06(-1.71%)
Mar 22, 2023 3.181 3.279 3.135 3.237 15,241 +0.03(+0.86%)
Mar 21, 2023 3.190 3.398 3.190 3.209 10,887 +0.02(+0.58%)
Mar 20, 2023 3.061 3.206 3.061 3.190 19,613 +0.05(+1.47%)
Mar 17, 2023 3.144 3.172 3.079 3.144 36,961 -0.01(-0.29%)
Mar 16, 2023 3.070 3.153 3.005 3.153 10,652 +0.14(+4.60%)
Mar 15, 2023 3.070 3.134 2.996 3.015 9,063 -0.09(-2.98%)
Mar 14, 2023 3.126 3.264 3.098 3.107 23,105 -0.02(-0.59%)
Mar 13, 2023 3.237 3.357 3.126 3.126 20,209 -0.11(-3.43%)
Mar 10, 2023 3.329 3.551 3.237 3.237 29,641 -0.09(-2.78%)
Mar 09, 2023 3.385 3.385 3.329 3.329 8,732 -0.06(-1.91%)
Mar 08, 2023 3.431 3.435 3.375 3.394 10,523 -0.06(-1.61%)
Mar 07, 2023 3.542 3.560 3.435 3.449 19,634 -0.10(-2.86%)
Mar 06, 2023 3.542 3.634 3.514 3.551 10,224 +0.01(+0.26%)
Mar 03, 2023 3.542 3.597 3.523 3.542 8,995 +0.00(+0.00%)
Mar 02, 2023 3.560 3.634 3.514 3.542 15,157 +0.01(+0.26%)
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.