Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifevantage Corp (NQ: LFVN )

6.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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 (%)
Nov 30, 2018 12.02 12.81 11.58 11.96 487,620 +0.07(+0.60%)
Nov 29, 2018 10.64 11.98 10.64 11.88 574,726 +1.26(+11.82%)
Nov 28, 2018 10.68 10.86 10.61 10.63 104,504 +0.02(+0.17%)
Nov 27, 2018 10.65 10.90 10.49 10.61 104,938 -0.04(-0.33%)
Nov 26, 2018 10.56 10.69 10.35 10.65 63,829 +0.10(+0.93%)
Nov 23, 2018 10.78 10.78 10.43 10.55 76,555 -0.28(-2.55%)
Nov 21, 2018 10.82 10.82 10.82 0 +0.45(+4.38%)
Nov 20, 2018 10.00 10.57 9.853 10.37 143,479 +0.21(+2.11%)
Nov 19, 2018 10.16 10.34 9.960 10.16 84,954 -0.02(-0.17%)
Nov 16, 2018 10.24 10.45 9.835 10.17 114,047 -0.14(-1.38%)
Nov 15, 2018 10.73 10.94 10.26 10.32 61,538 -0.42(-3.90%)
Nov 14, 2018 10.93 11.05 10.70 10.73 82,423 -0.20(-1.79%)
Nov 13, 2018 10.67 11.19 10.62 10.93 125,663 +0.34(+3.20%)
Nov 12, 2018 10.57 10.68 10.42 10.59 52,990 +0.04(+0.34%)
Nov 09, 2018 10.62 10.63 10.37 10.56 47,257 -0.07(-0.67%)
Nov 08, 2018 10.88 11.08 10.47 10.63 68,528 -0.26(-2.37%)
Nov 07, 2018 10.67 11.36 10.35 10.89 232,238 +0.21(+2.00%)
Nov 06, 2018 9.657 10.69 9.434 10.67 216,272 +0.92(+9.41%)
Nov 05, 2018 10.01 10.08 9.479 9.755 147,526 -0.30(-3.01%)
Nov 02, 2018 10.24 10.24 9.817 10.06 144,467 +0.02(+0.18%)
Nov 01, 2018 9.969 10.08 9.844 10.04 79,088 +0.23(+2.36%)
Oct 31, 2018 10.09 10.24 9.621 9.808 85,630 -0.29(-2.82%)
Oct 30, 2018 9.791 10.15 9.723 10.09 75,156 +0.29(+3.00%)
Oct 29, 2018 9.764 10.06 9.630 9.799 94,447 +0.12(+1.29%)
Oct 26, 2018 9.586 9.799 9.497 9.675 56,574 -0.04(-0.37%)
Oct 25, 2018 9.505 9.782 9.461 9.710 115,075 +0.21(+2.25%)
Oct 24, 2018 9.541 9.710 9.296 9.497 63,672 -0.04(-0.37%)
Oct 23, 2018 9.488 9.684 9.265 9.532 92,968 -0.08(-0.83%)
Oct 22, 2018 9.265 9.871 9.158 9.612 164,544 +0.45(+4.96%)
Oct 19, 2018 9.354 9.505 9.051 9.158 91,148 -0.11(-1.15%)
Oct 18, 2018 9.684 9.737 9.105 9.265 124,783 -0.43(-4.41%)
Oct 17, 2018 9.657 9.755 9.456 9.693 59,011 -0.01(-0.09%)
Oct 16, 2018 9.390 9.755 9.390 9.701 47,748 +0.37(+4.01%)
Oct 15, 2018 9.407 9.490 9.033 9.327 55,130 -0.10(-1.04%)
Oct 12, 2018 9.149 9.595 9.033 9.425 136,160 +0.46(+5.17%)
Oct 11, 2018 9.194 9.292 8.822 8.962 99,367 -0.28(-2.99%)
Oct 10, 2018 9.648 9.782 9.229 9.238 94,732 -0.41(-4.25%)
Oct 09, 2018 9.105 9.782 9.042 9.648 185,064 +0.54(+5.97%)
Oct 08, 2018 9.434 9.541 8.820 9.105 170,215 -0.34(-3.58%)
Oct 05, 2018 9.630 9.746 9.176 9.443 83,290 -0.14(-1.49%)
Oct 04, 2018 10.08 10.23 9.455 9.586 88,815 -0.49(-4.86%)
Oct 03, 2018 9.603 10.09 9.586 10.08 91,387 +0.46(+4.82%)
Oct 02, 2018 9.684 9.684 9.434 9.612 121,995 -0.07(-0.74%)
Oct 01, 2018 9.782 9.942 9.470 9.684 195,119 -0.11(-1.09%)
Sep 28, 2018 10.16 10.19 9.764 9.791 134,813 -0.37(-3.68%)
Sep 27, 2018 10.01 10.21 9.799 10.16 143,854 +0.16(+1.60%)
Sep 26, 2018 10.37 10.37 9.951 10.00 94,777 -0.37(-3.61%)
Sep 25, 2018 10.47 10.60 10.22 10.38 99,022 -0.01(-0.09%)
Sep 24, 2018 10.44 10.58 9.906 10.39 151,283 -0.24(-2.26%)
Sep 21, 2018 10.32 10.63 9.799 10.63 372,899 +0.31(+3.02%)
Sep 20, 2018 9.434 10.47 9.434 10.32 222,594 +0.88(+9.35%)
Sep 19, 2018 10.63 10.69 9.354 9.434 605,452 -1.43(-13.20%)
Sep 18, 2018 11.01 11.23 10.82 10.87 273,404 -0.25(-2.24%)
Sep 17, 2018 11.49 11.58 11.05 11.12 192,926 -0.37(-3.26%)
Sep 14, 2018 11.16 11.54 11.16 11.49 177,918 +0.37(+3.37%)
Sep 13, 2018 10.89 11.27 10.89 11.12 170,773 +0.25(+2.29%)
Sep 12, 2018 11.30 11.34 10.70 10.87 180,170 -0.39(-3.48%)
Sep 11, 2018 11.04 11.41 10.92 11.26 154,095 +0.18(+1.61%)
Sep 10, 2018 11.28 11.39 10.92 11.08 135,354 -0.19(-1.66%)
Sep 07, 2018 11.58 11.76 11.18 11.27 147,161 -0.33(-2.84%)
Sep 06, 2018 11.20 11.79 11.14 11.60 200,047 +0.40(+3.58%)
Sep 05, 2018 11.40 11.53 11.09 11.20 161,022 -0.20(-1.72%)
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.