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

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
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 29, 2023 6.615 6.634 6.310 6.349 26,998 -0.28(-4.16%)
Sep 28, 2023 6.487 6.703 6.487 6.625 19,884 +0.20(+3.06%)
Sep 27, 2023 6.595 6.743 6.403 6.428 39,234 -0.20(-2.97%)
Sep 26, 2023 6.516 6.817 6.398 6.625 29,796 +0.21(+3.22%)
Sep 25, 2023 6.743 6.674 6.369 6.418 47,236 -0.40(-5.92%)
Sep 22, 2023 6.615 6.890 6.615 6.821 23,278 +0.29(+4.37%)
Sep 21, 2023 6.664 6.743 6.497 6.536 21,052 -0.20(-2.92%)
Sep 20, 2023 6.300 6.979 6.300 6.733 63,058 +0.52(+8.40%)
Sep 19, 2023 6.536 6.571 5.938 6.211 92,153 -0.32(-4.97%)
Sep 18, 2023 6.438 6.775 6.418 6.536 46,036 +0.12(+1.84%)
Sep 15, 2023 6.310 6.728 6.260 6.418 37,444 +0.09(+1.40%)
Sep 14, 2023 7.048 7.072 6.260 6.329 89,539 -0.72(-10.20%)
Sep 13, 2023 6.940 7.136 6.900 7.048 51,179 +0.02(+0.28%)
Sep 12, 2023 7.245 7.442 7.008 7.028 67,417 -0.20(-2.72%)
Sep 11, 2023 6.684 7.235 6.410 7.225 146,200 +0.80(+12.40%)
Sep 08, 2023 6.556 6.900 6.369 6.428 106,490 -0.14(-2.10%)
Sep 07, 2023 6.821 6.915 6.408 6.565 95,716 -0.35(-5.05%)
Sep 06, 2023 6.915 7.310 6.915 6.915 167,496 -0.05(-0.67%)
Sep 05, 2023 6.451 7.295 6.451 6.961 209,125 +0.57(+8.84%)
Sep 01, 2023 6.692 6.859 6.238 6.396 139,314 -0.46(-6.76%)
Aug 31, 2023 5.951 6.859 5.867 6.859 180,512 +0.86(+14.37%)
Aug 30, 2023 5.766 6.152 5.654 5.997 150,012 +0.08(+1.41%)
Aug 29, 2023 5.172 6.896 5.172 5.914 1,950,862 +1.14(+23.88%)
Aug 28, 2023 4.598 4.913 4.598 4.774 100,793 +0.18(+3.83%)
Aug 25, 2023 4.320 4.625 4.320 4.598 20,776 +0.06(+1.43%)
Aug 24, 2023 4.375 4.542 4.264 4.533 33,144 +0.16(+3.60%)
Aug 23, 2023 4.588 4.588 4.162 4.375 116,243 -0.21(-4.65%)
Aug 22, 2023 4.783 4.802 4.551 4.588 17,604 -0.19(-3.88%)
Aug 21, 2023 4.709 4.913 4.468 4.774 46,845 -0.06(-1.15%)
Aug 18, 2023 4.903 5.052 4.672 4.829 88,132 -0.18(-3.52%)
Aug 17, 2023 5.033 5.228 4.978 5.005 41,739 -0.06(-1.10%)
Aug 16, 2023 4.848 5.098 4.778 5.061 43,149 +0.26(+5.41%)
Aug 15, 2023 4.737 4.866 4.635 4.802 23,058 +0.08(+1.77%)
Aug 14, 2023 4.542 4.820 4.528 4.718 42,587 +0.14(+3.04%)
Aug 11, 2023 4.635 4.817 4.505 4.579 44,112 -0.10(-2.18%)
Aug 10, 2023 4.561 4.681 4.561 4.681 10,541 +0.03(+0.60%)
Aug 09, 2023 4.598 4.676 4.505 4.653 8,999 +0.06(+1.21%)
Aug 08, 2023 4.625 4.718 4.588 4.598 10,862 -0.10(-2.17%)
Aug 07, 2023 4.551 4.769 4.523 4.700 60,681 +0.15(+3.26%)
Aug 04, 2023 4.746 4.806 4.551 4.551 23,965 -0.17(-3.54%)
Aug 03, 2023 4.764 4.829 4.672 4.718 18,074 -0.08(-1.74%)
Aug 02, 2023 4.514 4.866 4.514 4.802 40,612 +0.13(+2.78%)
Aug 01, 2023 4.635 4.792 4.598 4.672 33,330 -0.02(-0.40%)
Jul 31, 2023 4.866 4.874 4.588 4.690 32,933 -0.14(-2.88%)
Jul 28, 2023 4.774 4.903 4.718 4.829 15,617 +0.11(+2.36%)
Jul 27, 2023 4.727 4.774 4.686 4.718 12,286 -0.06(-1.16%)
Jul 26, 2023 4.588 4.866 4.588 4.774 21,034 +0.19(+4.04%)
Jul 25, 2023 4.542 4.717 4.537 4.588 18,347 +0.01(+0.20%)
Jul 24, 2023 4.375 4.625 4.321 4.579 20,831 +0.19(+4.44%)
Jul 21, 2023 4.570 4.579 4.366 4.384 18,447 -0.10(-2.27%)
Jul 20, 2023 4.598 4.684 4.477 4.486 27,470 -0.14(-3.01%)
Jul 19, 2023 4.570 4.625 4.500 4.625 23,815 +0.20(+4.61%)
Jul 18, 2023 4.357 4.588 4.323 4.421 16,301 +0.11(+2.58%)
Jul 17, 2023 4.088 4.357 4.088 4.310 24,739 +0.17(+4.03%)
Jul 14, 2023 4.292 4.347 4.088 4.143 42,191 -0.18(-4.08%)
Jul 13, 2023 4.329 4.357 4.190 4.320 18,563 +0.00(+0.00%)
Jul 12, 2023 4.357 4.357 4.180 4.320 16,080 -0.07(-1.69%)
Jul 11, 2023 3.967 4.408 3.912 4.394 30,877 +0.48(+12.32%)
Jul 10, 2023 4.023 4.172 3.893 3.912 22,737 -0.10(-2.43%)
Jul 07, 2023 4.051 4.097 3.893 4.009 7,248 -0.09(-2.15%)
Jul 06, 2023 4.051 4.125 3.977 4.097 11,345 +0.07(+1.84%)
Jul 05, 2023 4.106 4.255 4.023 4.023 25,317 -0.25(-5.86%)
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.