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 (%)
Jun 30, 2021 6.628 6.664 6.489 6.592 96,347 -0.04(-0.68%)
Jun 29, 2021 6.583 6.724 6.323 6.637 175,790 +0.11(+1.65%)
Jun 28, 2021 6.296 6.646 6.296 6.530 147,220 +0.31(+5.05%)
Jun 25, 2021 6.323 6.386 6.099 6.216 2,668,820 -0.05(-0.86%)
Jun 24, 2021 6.189 6.296 6.018 6.269 246,259 +0.08(+1.30%)
Jun 23, 2021 6.350 6.459 6.144 6.189 139,784 -0.16(-2.54%)
Jun 22, 2021 6.476 6.530 6.171 6.350 175,451 -0.13(-2.07%)
Jun 21, 2021 6.682 6.713 6.467 6.485 128,215 -0.15(-2.30%)
Jun 18, 2021 6.763 7.059 6.556 6.637 156,821 -0.23(-3.39%)
Jun 17, 2021 7.211 7.229 6.870 6.870 111,707 -0.34(-4.73%)
Jun 16, 2021 7.283 7.400 7.148 7.211 76,731 -0.11(-1.47%)
Jun 15, 2021 7.435 7.435 7.148 7.319 92,798 -0.11(-1.45%)
Jun 14, 2021 7.660 7.767 7.391 7.426 66,076 -0.22(-2.82%)
Jun 11, 2021 7.615 7.722 7.606 7.642 53,499 +0.05(+0.71%)
Jun 10, 2021 7.489 7.633 7.364 7.588 70,958 +0.15(+2.05%)
Jun 09, 2021 7.444 7.662 7.426 7.435 51,550 +0.01(+0.12%)
Jun 08, 2021 7.337 7.579 7.337 7.426 74,452 +0.06(+0.85%)
Jun 07, 2021 7.238 7.373 7.112 7.364 87,724 +0.10(+1.36%)
Jun 04, 2021 7.435 7.435 7.193 7.265 68,282 -0.21(-2.76%)
Jun 03, 2021 7.319 7.476 7.277 7.471 94,382 +0.12(+1.59%)
Jun 02, 2021 7.184 7.355 7.112 7.355 83,631 +0.22(+3.02%)
Jun 01, 2021 7.175 7.337 7.104 7.139 69,835 -0.01(-0.13%)
May 28, 2021 7.130 7.202 7.130 7.148 51,563 +0.00(+0.00%)
May 27, 2021 7.157 7.256 7.130 7.148 61,370 -0.03(-0.38%)
May 26, 2021 7.238 7.283 7.104 7.175 65,032 -0.03(-0.37%)
May 25, 2021 7.301 7.364 7.193 7.202 61,049 -0.10(-1.35%)
May 24, 2021 7.400 7.591 7.283 7.301 79,321 -0.10(-1.33%)
May 21, 2021 7.480 7.552 7.382 7.400 68,839 -0.01(-0.12%)
May 20, 2021 7.247 7.462 7.193 7.408 59,750 +0.12(+1.60%)
May 19, 2021 7.202 7.400 6.736 7.292 93,279 +0.02(+0.25%)
May 18, 2021 7.328 7.417 7.256 7.274 67,656 -0.03(-0.37%)
May 17, 2021 7.274 7.444 7.032 7.301 112,107 -0.01(-0.12%)
May 14, 2021 7.104 7.355 7.086 7.310 109,204 +0.22(+3.16%)
May 13, 2021 6.978 7.112 6.951 7.086 124,509 +0.11(+1.54%)
May 12, 2021 6.942 7.104 6.888 6.978 80,666 -0.05(-0.77%)
May 11, 2021 6.521 7.175 6.521 7.032 108,190 +0.31(+4.67%)
May 10, 2021 6.745 6.815 6.682 6.718 123,936 +0.02(+0.27%)
May 07, 2021 6.772 6.933 6.530 6.700 179,625 -0.12(-1.71%)
May 06, 2021 6.619 6.852 6.450 6.817 111,434 +0.22(+3.40%)
May 05, 2021 6.476 6.763 6.386 6.592 187,419 +0.14(+2.23%)
May 04, 2021 6.978 6.978 6.386 6.449 161,430 -0.55(-7.82%)
May 03, 2021 7.292 7.292 6.808 6.996 225,277 -0.30(-4.06%)
Apr 30, 2021 7.794 7.794 7.256 7.292 213,399 -0.53(-6.77%)
Apr 29, 2021 7.722 7.956 7.660 7.821 117,146 +0.16(+2.11%)
Apr 28, 2021 7.830 7.882 7.417 7.660 206,207 -0.12(-1.50%)
Apr 27, 2021 7.893 7.938 7.678 7.776 103,440 -0.08(-1.03%)
Apr 26, 2021 7.731 7.938 7.579 7.857 154,860 +0.13(+1.74%)
Apr 23, 2021 7.812 7.830 7.713 7.722 59,537 -0.05(-0.69%)
Apr 22, 2021 7.794 7.902 7.624 7.776 89,044 -0.04(-0.46%)
Apr 21, 2021 7.740 7.893 7.740 7.812 49,695 +0.05(+0.69%)
Apr 20, 2021 7.857 7.911 7.722 7.758 72,730 -0.15(-1.93%)
Apr 19, 2021 7.920 7.983 7.767 7.911 113,362 +0.00(+0.00%)
Apr 16, 2021 7.938 7.991 7.731 7.911 58,422 +0.00(+0.00%)
Apr 15, 2021 7.920 8.018 7.750 7.911 72,984 +0.03(+0.34%)
Apr 14, 2021 7.956 8.117 7.695 7.884 110,782 -0.07(-0.90%)
Apr 13, 2021 8.054 8.063 7.749 7.956 89,151 -0.14(-1.77%)
Apr 12, 2021 8.081 8.270 7.991 8.099 56,093 +0.00(+0.00%)
Apr 09, 2021 8.117 8.153 7.911 8.099 119,075 -0.01(-0.11%)
Apr 08, 2021 7.929 8.162 7.848 8.108 108,460 +0.26(+3.31%)
Apr 07, 2021 8.476 8.503 7.821 7.848 128,850 -0.50(-6.02%)
Apr 06, 2021 8.601 8.646 8.341 8.350 75,165 -0.25(-2.92%)
Apr 05, 2021 8.485 8.637 8.440 8.601 79,602 +0.13(+1.59%)
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.