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 (%)
Jan 31, 2018 4.051 4.051 3.917 3.961 22,783 -0.10(-2.42%)
Jan 30, 2018 4.059 4.158 4.006 4.059 22,535 -0.01(-0.22%)
Jan 29, 2018 4.220 4.381 4.059 4.068 44,642 -0.25(-5.79%)
Jan 26, 2018 4.184 4.318 4.167 4.318 22,005 +0.13(+3.20%)
Jan 25, 2018 4.081 4.220 4.024 4.184 40,420 +0.12(+3.08%)
Jan 24, 2018 4.149 4.354 4.059 4.059 24,191 -0.08(-1.94%)
Jan 23, 2018 4.158 4.158 4.087 4.140 14,107 -0.02(-0.43%)
Jan 22, 2018 4.024 4.158 4.024 4.158 14,124 +0.10(+2.42%)
Jan 19, 2018 3.943 4.068 3.920 4.059 46,648 +0.11(+2.71%)
Jan 18, 2018 3.935 4.117 3.912 3.952 30,329 +0.03(+0.68%)
Jan 17, 2018 3.738 4.122 3.738 3.926 21,043 +0.18(+4.76%)
Jan 16, 2018 3.836 3.997 3.658 3.747 54,528 -0.13(-3.45%)
Jan 12, 2018 3.881 3.881 3.881 0 -0.07(-1.81%)
Jan 11, 2018 3.943 3.997 3.881 3.952 16,122 +0.02(+0.45%)
Jan 10, 2018 4.006 4.100 3.765 3.935 34,881 -0.12(-3.08%)
Jan 09, 2018 4.104 4.193 4.015 4.059 32,072 -0.05(-1.19%)
Jan 08, 2018 4.291 4.363 4.077 4.109 26,187 -0.19(-4.46%)
Jan 05, 2018 4.381 4.381 4.279 4.300 5,192 -0.06(-1.43%)
Jan 04, 2018 4.354 4.416 4.300 4.363 27,991 -0.02(-0.41%)
Jan 03, 2018 4.283 4.416 4.283 4.381 23,090 +0.10(+2.29%)
Jan 02, 2018 4.274 4.416 4.269 4.283 9,982 +0.04(+0.84%)
Dec 29, 2017 4.247 4.247 4.247 0 -0.08(-1.86%)
Dec 28, 2017 4.363 4.436 4.184 4.327 47,306 -0.05(-1.22%)
Dec 27, 2017 4.327 4.452 4.327 4.381 12,839 +0.04(+1.03%)
Dec 26, 2017 4.399 4.416 4.314 4.336 26,343 -0.07(-1.62%)
Dec 22, 2017 4.283 4.452 4.277 4.407 20,701 +0.12(+2.92%)
Dec 21, 2017 4.425 4.425 4.283 4.283 42,134 -0.15(-3.42%)
Dec 20, 2017 4.416 4.476 4.354 4.434 22,500 +0.02(+0.40%)
Dec 19, 2017 4.470 4.608 4.416 4.416 17,718 -0.11(-2.37%)
Dec 18, 2017 4.675 4.743 4.399 4.523 48,397 -0.12(-2.50%)
Dec 15, 2017 4.595 4.684 4.514 4.639 30,902 +0.01(+0.19%)
Dec 14, 2017 4.684 4.684 4.470 4.630 47,894 -0.03(-0.57%)
Dec 13, 2017 4.639 4.782 4.613 4.657 29,145 +0.02(+0.38%)
Dec 12, 2017 4.782 4.889 4.639 4.639 30,212 -0.15(-3.17%)
Dec 11, 2017 4.996 5.014 4.791 4.791 59,787 -0.20(-3.94%)
Dec 08, 2017 5.032 5.085 4.961 4.987 31,579 -0.09(-1.76%)
Dec 07, 2017 5.041 5.121 4.791 5.077 57,310 +0.04(+0.71%)
Dec 06, 2017 5.077 5.287 4.943 5.041 28,773 -0.04(-0.70%)
Dec 05, 2017 4.907 5.291 4.907 5.077 100,019 +0.18(+3.64%)
Dec 04, 2017 4.880 4.880 4.818 4.898 33,627 +0.04(+0.73%)
Dec 01, 2017 4.684 4.880 4.666 4.862 22,472 +0.12(+2.64%)
Nov 30, 2017 4.791 4.943 4.599 4.738 64,597 -0.09(-1.85%)
Nov 29, 2017 4.827 4.845 4.627 4.827 32,828 +0.03(+0.56%)
Nov 28, 2017 4.809 4.880 4.684 4.800 41,222 -0.05(-1.10%)
Nov 27, 2017 4.720 4.898 4.595 4.854 47,261 +0.12(+2.64%)
Nov 24, 2017 4.684 4.755 4.588 4.729 8,183 +0.04(+0.76%)
Nov 22, 2017 4.773 4.862 4.586 4.693 26,134 -0.03(-0.57%)
Nov 21, 2017 4.764 4.889 4.680 4.720 34,738 +0.02(+0.38%)
Nov 20, 2017 4.827 4.827 4.674 4.702 20,490 -0.12(-2.59%)
Nov 17, 2017 4.702 4.862 4.702 4.827 51,662 +0.11(+2.27%)
Nov 16, 2017 4.648 4.764 4.604 4.720 21,002 +0.07(+1.54%)
Nov 15, 2017 4.541 4.648 4.507 4.648 27,044 +0.10(+2.16%)
Nov 14, 2017 4.523 4.613 4.425 4.550 31,767 -0.02(-0.39%)
Nov 13, 2017 4.399 4.622 4.390 4.568 40,723 +0.17(+3.85%)
Nov 10, 2017 4.172 4.434 4.172 4.399 15,993 +0.05(+1.23%)
Nov 09, 2017 4.657 4.658 3.908 4.345 87,421 -0.36(-7.59%)
Nov 08, 2017 4.738 4.827 4.604 4.702 54,264 -0.04(-0.75%)
Nov 07, 2017 4.773 4.871 4.568 4.738 76,793 -0.09(-1.85%)
Nov 06, 2017 4.809 4.996 4.746 4.827 87,082 +0.03(+0.56%)
Nov 03, 2017 5.068 5.094 4.800 4.800 38,434 -0.26(-5.11%)
Nov 02, 2017 5.112 5.175 4.961 5.059 24,990 -0.05(-1.05%)
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.