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 (%)
Sep 30, 2022 3.373 3.418 3.292 3.391 23,622 -0.03(-0.79%)
Sep 29, 2022 3.337 3.445 3.301 3.418 30,558 +0.12(+3.56%)
Sep 28, 2022 3.301 3.319 3.210 3.301 18,183 +0.05(+1.39%)
Sep 27, 2022 3.219 3.399 3.219 3.256 23,301 +0.11(+3.45%)
Sep 26, 2022 3.256 3.310 3.147 3.147 18,795 -0.05(-1.42%)
Sep 23, 2022 3.436 3.445 3.133 3.192 41,418 -0.14(-4.34%)
Sep 22, 2022 3.527 3.527 3.183 3.337 59,745 -0.09(-2.64%)
Sep 21, 2022 3.527 3.527 3.301 3.427 26,217 +0.02(+0.53%)
Sep 20, 2022 3.482 3.500 3.373 3.409 23,261 -0.12(-3.33%)
Sep 19, 2022 3.473 3.572 3.450 3.527 36,871 +0.05(+1.56%)
Sep 16, 2022 3.436 3.569 3.418 3.473 65,194 -0.06(-1.79%)
Sep 15, 2022 3.464 3.536 3.391 3.536 36,996 +0.04(+1.03%)
Sep 14, 2022 3.427 3.536 3.391 3.500 51,908 +0.04(+1.04%)
Sep 13, 2022 3.491 3.549 3.373 3.464 104,490 -0.09(-2.54%)
Sep 12, 2022 3.527 3.581 3.504 3.554 27,203 -0.01(-0.25%)
Sep 09, 2022 3.563 3.599 3.464 3.563 32,886 -0.01(-0.25%)
Sep 08, 2022 3.653 3.653 3.450 3.572 41,056 +0.04(+1.02%)
Sep 07, 2022 3.301 3.540 3.267 3.536 61,645 +0.24(+7.12%)
Sep 06, 2022 3.644 3.644 3.247 3.301 73,659 -0.19(-5.44%)
Sep 02, 2022 3.653 3.653 3.436 3.491 22,772 -0.07(-2.03%)
Sep 01, 2022 3.500 3.626 3.391 3.563 92,639 -0.01(-0.25%)
Aug 31, 2022 3.384 3.626 3.321 3.572 140,377 +0.19(+5.57%)
Aug 30, 2022 3.384 3.420 3.330 3.384 26,623 +0.00(+0.00%)
Aug 29, 2022 3.428 3.428 3.330 3.384 52,702 -0.04(-1.31%)
Aug 26, 2022 3.545 3.563 3.420 3.428 27,330 -0.12(-3.29%)
Aug 25, 2022 3.563 3.602 3.527 3.545 36,058 +0.02(+0.51%)
Aug 24, 2022 3.590 3.895 3.509 3.527 71,044 -0.25(-6.65%)
Aug 23, 2022 3.877 3.918 3.770 3.779 43,969 -0.13(-3.44%)
Aug 22, 2022 3.841 3.931 3.823 3.913 24,588 -0.02(-0.46%)
Aug 19, 2022 3.814 3.949 3.814 3.931 38,308 +0.10(+2.58%)
Aug 18, 2022 3.832 3.868 3.734 3.832 23,905 +0.04(+0.95%)
Aug 17, 2022 3.931 3.931 3.725 3.796 22,048 +0.07(+1.93%)
Aug 16, 2022 3.761 3.831 3.689 3.725 18,695 -0.06(-1.66%)
Aug 15, 2022 3.761 3.859 3.608 3.787 54,052 +0.03(+0.72%)
Aug 12, 2022 3.770 3.823 3.770 3.761 20,014 -0.08(-2.10%)
Aug 11, 2022 3.752 3.841 3.662 3.841 44,540 +0.15(+4.14%)
Aug 10, 2022 3.662 3.716 3.644 3.689 22,725 +0.04(+1.23%)
Aug 09, 2022 3.716 3.716 3.626 3.644 21,485 -0.11(-2.87%)
Aug 08, 2022 3.725 3.805 3.721 3.752 22,607 +0.03(+0.74%)
Aug 05, 2022 3.599 3.761 3.599 3.724 23,281 +0.13(+3.47%)
Aug 04, 2022 3.752 3.770 3.599 3.599 56,896 -0.15(-4.07%)
Aug 03, 2022 3.662 3.770 3.662 3.752 60,896 +0.13(+3.47%)
Aug 02, 2022 3.635 3.716 3.626 3.626 60,097 -0.04(-1.22%)
Aug 01, 2022 3.850 3.933 3.671 3.671 93,108 -0.14(-3.76%)
Jul 29, 2022 3.805 3.855 3.805 3.814 21,397 -0.05(-1.39%)
Jul 28, 2022 3.913 3.913 3.843 3.868 24,136 -0.04(-1.15%)
Jul 27, 2022 3.832 3.940 3.805 3.913 173,134 +0.11(+2.83%)
Jul 26, 2022 3.877 3.931 3.761 3.805 26,824 -0.13(-3.20%)
Jul 25, 2022 3.805 3.949 3.770 3.931 47,798 +0.13(+3.30%)
Jul 22, 2022 3.796 3.895 3.796 3.805 42,643 +0.01(+0.24%)
Jul 21, 2022 3.707 3.814 3.608 3.796 100,831 +0.04(+0.95%)
Jul 20, 2022 3.814 3.832 3.743 3.761 11,958 +0.01(+0.24%)
Jul 19, 2022 3.725 3.949 3.725 3.752 9,924 +0.04(+0.97%)
Jul 18, 2022 3.644 3.770 3.644 3.716 43,520 -0.04(-0.96%)
Jul 15, 2022 3.662 3.761 3.599 3.752 17,827 +0.13(+3.47%)
Jul 14, 2022 3.617 3.770 3.617 3.626 58,919 +0.01(+0.25%)
Jul 13, 2022 3.770 3.805 3.608 3.617 16,799 -0.12(-3.12%)
Jul 12, 2022 3.707 3.814 3.617 3.734 31,680 +0.13(+3.74%)
Jul 11, 2022 3.940 3.940 3.599 3.599 19,461 -0.32(-8.24%)
Jul 08, 2022 3.994 3.994 3.779 3.922 18,779 -0.07(-1.80%)
Jul 07, 2022 3.949 4.021 3.870 3.994 14,862 -0.04(-0.89%)
Jul 06, 2022 4.012 4.030 3.859 4.030 11,603 +0.13(+3.46%)
Jul 05, 2022 3.985 4.093 3.824 3.895 25,156 -0.15(-3.77%)
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.