Skip to main content

Lifevantage Cp (NQ: LFVN )

6.890 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.183 6.183 5.996 6.040 57,908 -0.13(-2.17%)
Sep 29, 2021 6.281 6.334 6.174 6.174 15,901 -0.08(-1.28%)
Sep 28, 2021 6.254 6.317 6.171 6.254 40,904 -0.01(-0.14%)
Sep 27, 2021 6.210 6.397 6.174 6.263 54,774 +0.11(+1.74%)
Sep 24, 2021 6.094 6.290 6.094 6.156 58,863 -0.17(-2.68%)
Sep 23, 2021 6.245 6.370 6.245 6.326 61,522 +0.13(+2.16%)
Sep 22, 2021 6.156 6.290 6.112 6.192 68,345 +0.07(+1.17%)
Sep 21, 2021 6.147 6.219 5.978 6.120 33,767 +0.04(+0.73%)
Sep 20, 2021 6.165 6.200 6.013 6.076 55,874 -0.11(-1.73%)
Sep 17, 2021 6.308 6.308 6.174 6.183 96,047 -0.12(-1.98%)
Sep 16, 2021 6.388 6.388 6.156 6.308 56,728 -0.07(-1.12%)
Sep 15, 2021 6.522 6.558 6.308 6.379 62,701 -0.17(-2.59%)
Sep 14, 2021 6.790 6.932 6.513 6.549 66,105 -0.24(-3.55%)
Sep 13, 2021 6.772 6.923 6.745 6.790 59,099 +0.04(+0.66%)
Sep 10, 2021 6.700 6.869 6.602 6.745 70,177 +0.04(+0.67%)
Sep 09, 2021 6.736 7.022 6.656 6.700 64,175 -0.07(-1.05%)
Sep 08, 2021 6.843 6.959 6.732 6.772 66,497 -0.12(-1.68%)
Sep 07, 2021 6.870 7.030 6.852 6.888 57,711 +0.02(+0.26%)
Sep 03, 2021 6.870 7.030 6.825 6.870 43,367 +0.04(+0.52%)
Sep 02, 2021 6.861 7.129 6.781 6.834 65,199 -0.04(-0.65%)
Sep 01, 2021 6.914 7.160 6.870 6.879 95,658 -0.05(-0.77%)
Aug 31, 2021 6.959 7.048 6.897 6.932 35,517 +0.00(+0.00%)
Aug 30, 2021 6.888 7.084 6.888 6.932 57,949 +0.08(+1.11%)
Aug 27, 2021 6.968 6.968 6.826 6.856 57,872 -0.12(-1.73%)
Aug 26, 2021 6.798 7.075 6.764 6.977 80,804 +0.22(+3.30%)
Aug 25, 2021 6.638 6.950 6.522 6.754 92,657 +0.09(+1.34%)
Aug 24, 2021 6.709 6.709 6.513 6.665 65,264 -0.02(-0.27%)
Aug 23, 2021 6.531 6.709 6.433 6.683 135,204 +0.17(+2.60%)
Aug 20, 2021 6.013 6.745 6.013 6.513 217,010 +0.34(+5.49%)
Aug 19, 2021 6.112 6.183 5.853 6.174 191,705 +0.05(+0.87%)
Aug 18, 2021 6.379 6.379 6.076 6.120 159,494 -0.29(-4.46%)
Aug 17, 2021 6.290 6.499 6.254 6.406 77,622 +0.13(+2.13%)
Aug 16, 2021 6.397 6.620 6.245 6.272 125,308 -0.10(-1.54%)
Aug 13, 2021 6.451 6.549 6.343 6.370 81,558 -0.09(-1.38%)
Aug 12, 2021 6.620 6.620 6.442 6.459 48,405 -0.19(-2.82%)
Aug 11, 2021 6.647 6.726 6.531 6.647 55,980 +0.04(+0.54%)
Aug 10, 2021 6.495 6.620 6.477 6.611 79,390 +0.12(+1.93%)
Aug 09, 2021 6.691 6.816 6.477 6.486 95,094 -0.22(-3.32%)
Aug 06, 2021 7.120 7.120 6.691 6.709 83,012 -0.34(-4.81%)
Aug 05, 2021 6.790 7.066 6.790 7.048 79,496 +0.27(+3.95%)
Aug 04, 2021 7.093 7.120 6.781 6.781 79,616 -0.35(-4.88%)
Aug 03, 2021 7.138 7.240 7.048 7.129 76,097 -0.01(-0.12%)
Aug 02, 2021 7.343 7.387 7.138 7.138 70,589 -0.11(-1.48%)
Jul 30, 2021 7.227 7.539 7.146 7.245 56,079 +0.02(+0.25%)
Jul 29, 2021 7.396 7.521 7.138 7.227 99,736 -0.08(-1.10%)
Jul 28, 2021 7.280 7.521 7.138 7.307 92,252 +0.04(+0.49%)
Jul 27, 2021 7.477 7.530 7.039 7.271 197,227 -0.21(-2.74%)
Jul 26, 2021 7.494 7.695 7.396 7.477 252,222 +0.08(+1.09%)
Jul 23, 2021 6.977 7.584 6.959 7.396 358,735 +0.61(+8.94%)
Jul 22, 2021 6.968 7.004 6.691 6.790 160,139 -0.13(-1.93%)
Jul 21, 2021 6.941 7.059 6.745 6.923 221,481 +0.12(+1.70%)
Jul 20, 2021 6.031 7.030 6.031 6.807 459,251 +0.83(+13.88%)
Jul 19, 2021 6.388 6.451 5.853 5.978 228,586 -0.48(-7.46%)
Jul 16, 2021 6.085 6.495 6.049 6.459 214,514 +0.36(+5.85%)
Jul 15, 2021 5.933 6.120 5.897 6.103 90,996 +0.16(+2.70%)
Jul 14, 2021 5.835 6.013 5.835 5.942 85,505 +0.14(+2.46%)
Jul 13, 2021 5.942 6.094 5.799 5.799 69,092 -0.18(-2.98%)
Jul 12, 2021 6.067 6.112 5.900 5.978 91,395 -0.09(-1.47%)
Jul 09, 2021 6.067 6.129 6.031 6.067 41,315 +0.00(+0.00%)
Jul 08, 2021 5.942 6.201 5.862 6.067 77,921 +0.07(+1.19%)
Jul 07, 2021 6.112 6.245 5.857 5.996 202,129 -0.11(-1.75%)
Jul 06, 2021 6.370 6.439 6.103 6.103 112,265 -0.24(-3.80%)
Jul 02, 2021 6.540 6.593 6.335 6.343 90,083 -0.17(-2.60%)
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.