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

Lifevantage Cp (NQ: LFVN )

6.780 -0.420 (-5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 31, 2020 8.359 8.359 8.359 89,983 -0.04(-0.43%)
Dec 30, 2020 8.413 8.583 8.252 8.395 89,983 -0.02(-0.21%)
Dec 29, 2020 8.673 8.673 8.323 8.413 69,030 -0.22(-2.49%)
Dec 28, 2020 8.628 8.709 8.368 8.628 82,460 +0.11(+1.26%)
Dec 24, 2020 8.790 8.889 8.521 8.521 32,221 -0.23(-2.66%)
Dec 23, 2020 8.790 9.247 8.709 8.754 56,638 -0.01(-0.10%)
Dec 22, 2020 9.265 9.265 8.763 8.763 69,353 -0.36(-3.93%)
Dec 21, 2020 9.050 9.247 8.951 9.122 73,075 -0.12(-1.26%)
Dec 18, 2020 9.516 9.516 9.157 9.238 113,723 -0.20(-2.09%)
Dec 17, 2020 9.678 9.687 9.243 9.435 67,178 -0.29(-2.95%)
Dec 16, 2020 9.812 9.974 9.696 9.723 128,659 -0.17(-1.72%)
Dec 15, 2020 10.08 10.08 9.592 9.893 68,461 -0.04(-0.45%)
Dec 14, 2020 9.346 10.10 9.346 9.938 117,429 +0.59(+6.33%)
Dec 11, 2020 9.238 9.561 9.077 9.346 73,474 +0.06(+0.68%)
Dec 10, 2020 9.453 9.543 9.202 9.283 74,276 -0.08(-0.86%)
Dec 09, 2020 9.471 9.624 9.265 9.364 66,567 -0.13(-1.32%)
Dec 08, 2020 9.444 9.597 9.346 9.489 87,844 -0.03(-0.28%)
Dec 07, 2020 9.839 10.03 9.471 9.516 60,329 -0.35(-3.55%)
Dec 04, 2020 9.920 9.938 9.651 9.866 48,834 +0.04(+0.36%)
Dec 03, 2020 9.678 9.965 9.489 9.830 67,115 +0.15(+1.58%)
Dec 02, 2020 9.489 9.938 9.489 9.678 49,644 +0.07(+0.75%)
Dec 01, 2020 9.597 9.740 9.373 9.606 84,376 +0.07(+0.75%)
Nov 30, 2020 10.14 10.14 9.498 9.534 123,355 -0.65(-6.43%)
Nov 27, 2020 10.08 10.24 9.978 10.19 27,984 +0.18(+1.79%)
Nov 25, 2020 10.02 10.17 9.749 10.01 59,872 -0.01(-0.09%)
Nov 24, 2020 9.884 10.31 9.696 10.02 250,804 +0.16(+1.64%)
Nov 23, 2020 9.956 10.02 9.256 9.857 115,115 +0.01(+0.09%)
Nov 20, 2020 9.866 9.920 9.687 9.848 79,383 -0.07(-0.72%)
Nov 19, 2020 10.03 10.17 9.866 9.920 57,830 -0.08(-0.81%)
Nov 18, 2020 10.10 10.31 9.911 10.00 94,284 -0.12(-1.15%)
Nov 17, 2020 9.499 10.26 9.499 10.12 70,085 +0.23(+2.36%)
Nov 16, 2020 10.01 10.23 9.803 9.884 90,332 -0.11(-1.08%)
Nov 13, 2020 10.01 10.16 9.687 9.992 67,676 -0.01(-0.09%)
Nov 12, 2020 10.01 10.19 9.696 10.00 54,385 -0.01(-0.09%)
Nov 11, 2020 9.758 10.31 9.758 10.01 137,983 +0.24(+2.48%)
Nov 10, 2020 10.07 10.66 9.731 9.767 95,599 -0.21(-2.07%)
Nov 09, 2020 9.956 10.75 9.678 9.974 98,433 +0.30(+3.06%)
Nov 06, 2020 9.812 9.929 9.427 9.678 97,111 -0.13(-1.37%)
Nov 05, 2020 9.651 10.09 9.579 9.812 164,812 +0.18(+1.86%)
Nov 04, 2020 10.22 10.22 9.534 9.633 138,652 -0.51(-5.04%)
Nov 03, 2020 10.27 10.44 9.911 10.14 47,687 +0.01(+0.09%)
Nov 02, 2020 9.938 10.15 9.705 10.14 58,943 +0.22(+2.26%)
Oct 30, 2020 10.14 10.27 9.745 9.911 48,611 -0.33(-3.24%)
Oct 29, 2020 10.13 10.35 9.907 10.24 64,694 +0.05(+0.53%)
Oct 28, 2020 10.46 10.46 10.07 10.19 39,395 -0.35(-3.32%)
Oct 27, 2020 10.57 10.68 10.41 10.54 37,321 -0.04(-0.34%)
Oct 26, 2020 10.61 10.65 10.31 10.57 49,017 -0.02(-0.17%)
Oct 23, 2020 10.76 10.92 10.58 10.59 49,391 -0.05(-0.51%)
Oct 22, 2020 10.80 11.05 10.63 10.65 47,291 -0.15(-1.41%)
Oct 21, 2020 10.74 10.89 10.49 10.80 78,455 -0.02(-0.17%)
Oct 20, 2020 11.64 11.64 10.70 10.82 113,371 -0.74(-6.44%)
Oct 19, 2020 11.91 11.97 11.53 11.56 33,934 -0.24(-2.05%)
Oct 16, 2020 11.91 11.96 11.67 11.80 311,513 -0.22(-1.79%)
Oct 15, 2020 11.75 12.26 11.70 12.02 54,890 +0.16(+1.36%)
Oct 14, 2020 12.01 12.14 11.81 11.86 147,426 -0.16(-1.34%)
Oct 13, 2020 11.68 12.08 11.68 12.02 63,043 +0.21(+1.75%)
Oct 12, 2020 11.78 11.91 11.73 11.81 35,530 +0.04(+0.30%)
Oct 09, 2020 11.56 11.83 11.56 11.78 37,684 +0.28(+2.42%)
Oct 08, 2020 11.16 11.62 11.08 11.50 39,589 +0.30(+2.72%)
Oct 07, 2020 10.91 11.26 10.90 11.19 39,267 +0.29(+2.63%)
Oct 06, 2020 11.00 11.16 10.90 10.91 58,565 -0.01(-0.08%)
Oct 05, 2020 10.61 10.95 10.61 10.92 52,019 +0.37(+3.49%)
Oct 02, 2020 10.57 10.69 10.45 10.55 45,043 -0.08(-0.76%)
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.