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

Lifevantage Cp (NQ: LFVN )

7.690 +0.290 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2016 11.79 12.13 11.69 12.13 127,476 +0.38(+3.27%)
Jun 29, 2016 12.27 12.48 11.64 11.75 131,708 -0.28(-2.30%)
Jun 28, 2016 11.08 12.27 11.02 12.03 223,351 +1.16(+10.67%)
Jun 27, 2016 11.62 11.79 10.85 10.87 223,608 -0.91(-7.73%)
Jun 24, 2016 12.40 12.47 11.50 11.78 1,701,920 -0.79(-6.32%)
Jun 23, 2016 12.15 12.70 12.14 12.57 252,343 +0.42(+3.45%)
Jun 22, 2016 12.13 12.34 11.78 12.15 152,548 -0.07(-0.58%)
Jun 21, 2016 12.29 12.33 11.92 12.22 97,717 +0.06(+0.51%)
Jun 20, 2016 11.45 12.33 11.24 12.16 150,188 +0.64(+5.58%)
Jun 17, 2016 12.00 12.02 11.59 11.52 140,585 -0.52(-4.30%)
Jun 16, 2016 12.19 12.27 11.64 12.04 144,282 -0.14(-1.17%)
Jun 15, 2016 12.21 12.32 12.02 12.18 158,430 -0.12(-1.02%)
Jun 14, 2016 12.64 12.89 11.93 12.30 148,044 -0.25(-1.99%)
Jun 13, 2016 12.71 13.02 12.28 12.55 206,438 -0.16(-1.26%)
Jun 10, 2016 13.02 13.09 12.58 12.71 113,854 -0.24(-1.86%)
Jun 09, 2016 12.58 13.12 12.58 12.95 84,099 +0.37(+2.91%)
Jun 08, 2016 12.48 12.83 12.43 12.59 76,952 +0.11(+0.86%)
Jun 07, 2016 12.29 13.01 12.29 12.48 148,327 +0.11(+0.86%)
Jun 06, 2016 12.02 12.62 11.73 12.37 197,882 +0.48(+4.05%)
Jun 03, 2016 11.79 12.13 11.63 11.89 84,650 -0.06(-0.52%)
Jun 02, 2016 11.64 11.96 11.46 11.96 117,876 +0.38(+3.31%)
Jun 01, 2016 11.00 11.90 10.90 11.57 114,812 +0.44(+3.93%)
May 31, 2016 12.07 12.17 10.79 11.13 213,020 -0.93(-7.69%)
May 27, 2016 12.21 12.06 12.06 12.06 74,871 -0.09(-0.73%)
May 26, 2016 12.07 12.40 12.06 12.15 81,748 -0.04(-0.37%)
May 25, 2016 12.30 12.33 12.03 12.20 70,374 +0.03(+0.22%)
May 24, 2016 12.23 12.46 11.75 12.17 144,456 +0.06(+0.52%)
May 23, 2016 10.99 12.22 10.93 12.11 248,827 +1.05(+9.52%)
May 20, 2016 11.20 11.20 10.90 11.05 82,962 -0.03(-0.24%)
May 19, 2016 11.13 11.24 10.88 11.08 83,973 +0.05(+0.49%)
May 18, 2016 10.91 11.06 10.72 11.03 115,062 +0.18(+1.65%)
May 17, 2016 11.15 11.28 10.55 10.85 199,822 -0.16(-1.46%)
May 16, 2016 10.53 11.15 10.53 11.01 195,548 +0.42(+3.96%)
May 13, 2016 9.993 11.03 9.903 10.59 358,681 +0.53(+5.23%)
May 12, 2016 9.868 10.13 9.868 10.06 101,023 +0.27(+2.73%)
May 11, 2016 9.743 10.20 9.506 9.796 145,294 +0.01(+0.09%)
May 10, 2016 9.359 9.877 9.270 9.787 223,748 +0.53(+5.68%)
May 09, 2016 8.743 9.404 8.743 9.261 169,087 +0.52(+5.92%)
May 06, 2016 8.922 9.091 8.636 8.743 126,507 -0.21(-2.39%)
May 05, 2016 8.833 9.109 8.779 8.958 185,457 +0.29(+3.40%)
May 04, 2016 8.378 8.699 8.378 8.663 103,474 +0.19(+2.21%)
May 03, 2016 8.333 8.565 8.302 8.476 66,067 +0.16(+1.93%)
May 02, 2016 8.056 8.431 8.056 8.315 54,158 +0.26(+3.21%)
Apr 29, 2016 8.030 8.217 7.985 8.056 16,586 -0.05(-0.66%)
Apr 28, 2016 8.065 8.253 8.048 8.110 39,744 -0.02(-0.27%)
Apr 27, 2016 8.208 8.297 7.967 8.132 24,270 -0.10(-1.25%)
Apr 26, 2016 7.896 8.431 7.896 8.235 125,306 +0.33(+4.18%)
Apr 25, 2016 7.584 7.940 7.584 7.905 50,999 +0.32(+4.24%)
Apr 22, 2016 7.316 7.682 7.316 7.584 42,903 +0.25(+3.41%)
Apr 21, 2016 7.191 7.459 7.191 7.334 40,134 +0.11(+1.48%)
Apr 20, 2016 7.200 7.300 7.200 7.227 23,767 +0.00(+0.00%)
Apr 19, 2016 7.280 7.352 7.146 7.227 47,783 +0.00(+0.00%)
Apr 18, 2016 7.361 7.414 7.146 7.227 50,416 -0.10(-1.34%)
Apr 15, 2016 7.494 7.494 7.173 7.325 45,020 -0.08(-1.08%)
Apr 14, 2016 7.494 7.494 7.405 7.405 15,719 -0.12(-1.66%)
Apr 13, 2016 7.584 7.816 7.459 7.530 46,594 -0.10(-1.29%)
Apr 12, 2016 7.691 7.842 7.584 7.628 18,808 -0.08(-1.10%)
Apr 11, 2016 7.851 7.994 7.691 7.713 23,628 -0.15(-1.87%)
Apr 08, 2016 7.869 8.003 7.619 7.860 43,630 +0.03(+0.34%)
Apr 07, 2016 7.807 7.923 7.682 7.833 39,607 -0.01(-0.11%)
Apr 06, 2016 7.887 8.001 7.601 7.842 48,152 +0.03(+0.34%)
Apr 05, 2016 8.030 8.092 7.717 7.816 25,142 -0.22(-2.77%)
Apr 04, 2016 8.128 8.128 8.030 8.039 37,127 -0.10(-1.21%)
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.