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 (%)
Oct 31, 2016 7.588 7.597 7.260 7.355 96,136 -0.28(-3.64%)
Oct 28, 2016 7.642 7.830 7.624 7.633 74,865 -0.02(-0.23%)
Oct 27, 2016 7.839 7.920 7.633 7.651 50,594 -0.16(-2.07%)
Oct 26, 2016 7.767 8.027 7.669 7.812 81,504 -0.01(-0.11%)
Oct 25, 2016 8.063 8.395 7.803 7.821 204,636 -0.25(-3.11%)
Oct 24, 2016 7.884 8.126 7.803 8.072 111,096 +0.10(+1.24%)
Oct 21, 2016 8.216 8.216 7.938 7.974 36,914 -0.33(-4.00%)
Oct 20, 2016 8.081 8.332 8.027 8.305 48,248 +0.13(+1.65%)
Oct 19, 2016 8.207 8.234 7.893 8.171 91,061 +0.02(+0.22%)
Oct 18, 2016 8.467 8.467 8.099 8.153 66,595 -0.15(-1.84%)
Oct 17, 2016 8.081 8.341 8.081 8.305 90,609 +0.18(+2.21%)
Oct 14, 2016 8.458 8.494 8.108 8.126 62,322 -0.27(-3.21%)
Oct 13, 2016 8.225 8.467 8.090 8.395 97,486 +0.16(+1.96%)
Oct 12, 2016 8.234 8.368 8.126 8.234 58,627 +0.07(+0.88%)
Oct 11, 2016 8.610 8.727 8.108 8.162 76,667 -0.44(-5.11%)
Oct 10, 2016 8.512 8.799 8.512 8.601 52,698 +0.04(+0.42%)
Oct 07, 2016 8.521 8.718 8.386 8.566 89,220 +0.10(+1.17%)
Oct 06, 2016 8.485 8.655 8.377 8.467 63,901 -0.07(-0.84%)
Oct 05, 2016 8.610 8.691 8.297 8.539 65,537 -0.04(-0.52%)
Oct 04, 2016 8.942 8.942 8.449 8.583 79,234 -0.34(-3.82%)
Oct 03, 2016 8.341 9.023 8.126 8.924 164,437 +0.44(+5.18%)
Sep 30, 2016 8.700 8.745 8.386 8.485 240,764 -0.24(-2.77%)
Sep 29, 2016 9.238 9.265 8.718 8.727 111,888 -0.50(-5.44%)
Sep 28, 2016 9.202 9.355 8.951 9.229 118,095 -0.04(-0.48%)
Sep 27, 2016 9.418 9.669 9.211 9.274 84,410 -0.29(-3.00%)
Sep 26, 2016 9.615 9.875 9.507 9.561 97,017 -0.04(-0.47%)
Sep 23, 2016 9.705 9.705 9.418 9.606 177,890 +0.19(+2.00%)
Sep 22, 2016 10.02 10.10 9.238 9.418 168,830 -0.49(-4.98%)
Sep 21, 2016 9.543 9.956 9.444 9.911 162,037 +0.44(+4.64%)
Sep 20, 2016 9.444 9.606 9.283 9.471 164,601 +0.12(+1.25%)
Sep 19, 2016 9.059 9.740 9.059 9.355 250,867 +0.25(+2.76%)
Sep 16, 2016 8.637 9.228 8.610 9.104 282,893 +0.54(+6.28%)
Sep 15, 2016 8.108 8.817 8.072 8.566 201,699 +0.42(+5.18%)
Sep 14, 2016 7.184 8.678 7.184 8.144 846,500 -1.18(-12.69%)
Sep 13, 2016 10.15 10.28 9.283 9.328 236,192 -1.15(-10.96%)
Sep 12, 2016 10.31 10.69 10.11 10.48 115,799 +0.07(+0.69%)
Sep 09, 2016 11.43 11.43 10.40 10.40 165,374 -0.82(-7.27%)
Sep 08, 2016 11.17 11.53 11.15 11.22 93,812 +0.05(+0.48%)
Sep 07, 2016 11.08 11.39 10.92 11.17 119,670 +0.08(+0.73%)
Sep 06, 2016 11.03 11.29 10.94 11.09 92,336 +0.05(+0.49%)
Sep 02, 2016 11.42 11.03 11.03 11.03 74,477 -0.40(-3.53%)
Sep 01, 2016 11.00 11.48 10.63 11.44 170,985 +0.44(+4.00%)
Aug 31, 2016 11.95 12.01 10.87 11.00 206,550 -1.07(-8.85%)
Aug 30, 2016 12.47 12.56 11.95 12.06 69,703 -0.44(-3.52%)
Aug 29, 2016 12.09 12.53 12.05 12.50 63,290 +0.37(+3.03%)
Aug 26, 2016 13.02 13.12 11.95 12.14 125,614 -0.94(-7.20%)
Aug 25, 2016 12.47 13.11 12.47 13.08 183,535 +0.63(+5.04%)
Aug 24, 2016 12.27 12.67 12.02 12.45 93,895 +0.18(+1.46%)
Aug 23, 2016 12.14 12.63 12.14 12.27 67,086 +0.22(+1.79%)
Aug 22, 2016 11.93 12.16 11.74 12.05 60,554 +0.13(+1.05%)
Aug 19, 2016 12.31 12.35 11.88 11.93 59,573 -0.41(-3.34%)
Aug 18, 2016 12.08 12.42 12.08 12.34 53,685 +0.28(+2.31%)
Aug 17, 2016 11.59 12.10 11.59 12.06 76,423 +0.38(+3.22%)
Aug 16, 2016 11.70 11.90 11.57 11.69 93,847 -0.11(-0.91%)
Aug 15, 2016 11.81 11.93 11.62 11.79 109,591 +0.02(+0.15%)
Aug 12, 2016 12.02 12.12 11.70 11.78 55,651 -0.22(-1.87%)
Aug 11, 2016 12.04 12.14 11.91 12.00 61,525 -0.05(-0.45%)
Aug 10, 2016 12.34 12.42 12.01 12.05 48,481 -0.29(-2.33%)
Aug 09, 2016 12.13 12.38 12.10 12.34 63,046 +0.17(+1.40%)
Aug 08, 2016 11.93 12.27 11.80 12.17 119,901 +0.25(+2.11%)
Aug 05, 2016 11.88 12.18 11.70 11.92 117,152 +0.06(+0.53%)
Aug 04, 2016 12.31 12.33 11.81 11.86 126,119 -0.40(-3.29%)
Aug 03, 2016 12.52 12.55 12.15 12.26 56,662 -0.22(-1.72%)
Aug 02, 2016 12.05 12.51 11.90 12.48 110,395 +0.33(+2.73%)
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.