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, 2024 5.592 5.652 5.216 5.256 53,208 -0.51(-8.92%)
Jan 30, 2024 5.790 5.859 5.627 5.770 13,636 +0.00(+0.00%)
Jan 29, 2024 5.760 5.978 5.741 5.770 20,920 +0.05(+0.87%)
Jan 26, 2024 5.612 5.806 5.513 5.721 14,383 +0.02(+0.35%)
Jan 25, 2024 5.622 5.711 5.513 5.701 14,408 +0.19(+3.41%)
Jan 24, 2024 5.602 5.711 5.513 5.513 16,255 -0.05(-0.89%)
Jan 23, 2024 5.602 5.820 5.493 5.563 24,715 -0.01(-0.18%)
Jan 22, 2024 5.879 5.939 5.572 5.572 27,715 -0.27(-4.58%)
Jan 19, 2024 5.671 5.840 5.642 5.840 15,242 +0.17(+2.97%)
Jan 18, 2024 5.612 5.681 5.553 5.671 11,782 +0.11(+1.96%)
Jan 17, 2024 5.483 5.652 5.470 5.563 24,469 +0.03(+0.54%)
Jan 16, 2024 5.444 5.721 5.444 5.533 16,181 -0.19(-3.29%)
Jan 12, 2024 5.741 5.820 5.582 5.721 26,486 +0.02(+0.35%)
Jan 11, 2024 5.661 5.919 5.642 5.701 34,295 +0.00(+0.00%)
Jan 10, 2024 5.731 5.954 5.424 5.701 59,171 +0.01(+0.17%)
Jan 09, 2024 5.424 5.939 5.424 5.691 20,683 +0.04(+0.70%)
Jan 08, 2024 5.543 5.949 5.513 5.652 28,697 +0.06(+1.06%)
Jan 05, 2024 5.770 5.902 5.513 5.592 17,248 -0.19(-3.25%)
Jan 04, 2024 5.885 6.038 5.608 5.780 15,844 -0.02(-0.34%)
Jan 03, 2024 5.800 6.077 5.691 5.800 24,393 -0.04(-0.68%)
Jan 02, 2024 5.800 5.919 5.642 5.840 51,956 -0.10(-1.67%)
Dec 29, 2023 5.929 6.135 5.756 5.939 38,500 +0.00(+0.00%)
Dec 28, 2023 6.137 6.364 5.879 5.939 12,540 -0.13(-2.12%)
Dec 27, 2023 6.018 6.315 6.018 6.067 19,751 +0.04(+0.66%)
Dec 26, 2023 6.077 6.309 6.008 6.028 18,606 -0.05(-0.81%)
Dec 22, 2023 6.226 6.602 5.810 6.077 36,376 -0.13(-2.07%)
Dec 21, 2023 6.216 6.414 6.127 6.206 23,125 +0.04(+0.72%)
Dec 20, 2023 6.146 6.357 6.087 6.161 22,241 -0.07(-1.19%)
Dec 19, 2023 6.146 6.523 6.117 6.236 26,116 +0.10(+1.61%)
Dec 18, 2023 6.206 6.325 6.057 6.137 47,921 -0.06(-0.96%)
Dec 15, 2023 6.839 6.839 6.196 6.196 23,465 -0.64(-9.41%)
Dec 14, 2023 6.800 6.973 6.750 6.839 37,226 +0.09(+1.32%)
Dec 13, 2023 6.582 6.841 6.582 6.750 28,766 +0.18(+2.71%)
Dec 12, 2023 6.730 6.846 6.572 6.572 26,204 -0.13(-1.92%)
Dec 11, 2023 6.711 6.829 6.483 6.701 40,398 -0.02(-0.29%)
Dec 08, 2023 6.631 6.928 6.572 6.721 31,949 +0.15(+2.26%)
Dec 07, 2023 6.622 6.810 6.394 6.572 54,920 -0.05(-0.75%)
Dec 06, 2023 6.651 6.829 6.592 6.622 37,043 +0.03(+0.45%)
Dec 05, 2023 6.592 6.829 6.367 6.592 24,844 +0.01(+0.15%)
Dec 04, 2023 6.255 6.879 6.137 6.582 47,978 +0.25(+3.91%)
Dec 01, 2023 6.245 6.552 5.998 6.335 29,243 +0.09(+1.43%)
Nov 30, 2023 6.305 6.339 6.186 6.245 52,061 -0.02(-0.39%)
Nov 29, 2023 6.319 6.493 6.221 6.270 34,422 +0.07(+1.11%)
Nov 28, 2023 5.729 6.349 5.729 6.201 31,871 +0.38(+6.60%)
Nov 27, 2023 5.719 5.906 5.630 5.817 44,109 +0.11(+1.90%)
Nov 24, 2023 5.424 5.778 5.424 5.709 13,320 +0.29(+5.26%)
Nov 22, 2023 5.778 5.901 5.394 5.424 48,769 -0.36(-6.29%)
Nov 21, 2023 5.739 5.994 5.739 5.788 32,652 +0.03(+0.51%)
Nov 20, 2023 5.542 6.251 5.532 5.758 103,853 +0.22(+3.91%)
Nov 17, 2023 4.971 5.670 4.971 5.542 126,091 +0.73(+15.13%)
Nov 16, 2023 4.705 4.951 4.480 4.813 165,441 +0.20(+4.26%)
Nov 15, 2023 4.577 4.804 4.577 4.617 50,858 +0.04(+0.86%)
Nov 14, 2023 4.321 4.774 4.321 4.577 204,015 +0.27(+6.16%)
Nov 13, 2023 5.414 5.541 4.134 4.311 297,224 -1.29(-23.02%)
Nov 10, 2023 7.087 7.087 5.483 5.601 133,812 -1.56(-21.73%)
Nov 09, 2023 7.067 7.294 6.862 7.156 51,287 +0.05(+0.69%)
Nov 08, 2023 7.215 7.250 7.067 7.107 21,327 +0.01(+0.14%)
Nov 07, 2023 6.979 7.363 6.910 7.097 34,996 +0.07(+0.98%)
Nov 06, 2023 7.520 7.520 6.831 7.028 77,697 -0.38(-5.18%)
Nov 03, 2023 7.875 7.875 7.382 7.412 36,608 -0.26(-3.34%)
Nov 02, 2023 7.766 7.875 7.491 7.668 405,488 +0.23(+3.04%)
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.