Skip to main content

Lifevantage Corp (NQ: LFVN )

6.690 -0.200 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 13.96 14.15 13.84 13.93 178,885 -0.03(-0.19%)
Dec 30, 2019 13.85 14.05 13.75 13.95 38,147 +0.14(+1.03%)
Dec 27, 2019 13.67 13.98 13.61 13.81 65,456 +0.18(+1.31%)
Dec 26, 2019 13.70 13.77 13.51 13.63 41,482 -0.06(-0.46%)
Dec 24, 2019 13.63 13.86 13.39 13.70 44,609 -0.06(-0.45%)
Dec 23, 2019 13.89 13.98 13.64 13.76 58,292 -0.21(-1.53%)
Dec 20, 2019 14.11 14.17 13.79 13.97 100,314 -0.06(-0.45%)
Dec 19, 2019 14.14 14.23 13.92 14.03 59,529 -0.12(-0.82%)
Dec 18, 2019 14.11 14.26 13.96 14.15 65,273 +0.04(+0.25%)
Dec 17, 2019 13.92 14.21 13.86 14.11 88,409 +0.17(+1.22%)
Dec 16, 2019 14.14 14.58 13.92 13.94 123,853 -0.12(-0.82%)
Dec 13, 2019 13.86 14.16 13.81 14.06 98,857 +0.07(+0.51%)
Dec 12, 2019 13.79 14.17 13.70 13.99 117,683 +0.18(+1.29%)
Dec 11, 2019 13.73 13.83 13.53 13.81 64,673 +0.07(+0.52%)
Dec 10, 2019 13.68 13.78 13.66 13.74 36,014 +0.06(+0.46%)
Dec 09, 2019 13.62 13.83 13.48 13.68 65,526 +0.07(+0.52%)
Dec 06, 2019 13.56 13.70 13.43 13.61 106,591 +0.04(+0.33%)
Dec 05, 2019 13.46 13.60 13.46 13.56 115,611 +0.03(+0.20%)
Dec 04, 2019 13.46 13.61 13.43 13.53 68,109 +0.07(+0.53%)
Dec 03, 2019 13.35 13.60 13.18 13.46 127,183 +0.12(+0.87%)
Dec 02, 2019 13.45 13.47 13.22 13.35 31,755 -0.10(-0.73%)
Nov 29, 2019 13.31 13.51 13.29 13.45 39,229 +0.19(+1.41%)
Nov 27, 2019 13.25 13.43 13.20 13.26 63,551 +0.06(+0.47%)
Nov 26, 2019 13.42 13.60 13.17 13.20 95,842 -0.22(-1.66%)
Nov 25, 2019 13.11 13.45 13.07 13.42 121,886 +0.32(+2.45%)
Nov 22, 2019 13.05 13.17 12.88 13.10 54,921 +0.05(+0.41%)
Nov 21, 2019 12.78 13.11 12.71 13.04 82,873 +0.28(+2.17%)
Nov 20, 2019 12.71 12.93 12.58 12.77 97,882 +0.00(+0.00%)
Nov 19, 2019 12.62 12.88 12.54 12.77 75,849 +0.19(+1.49%)
Nov 18, 2019 12.63 12.89 12.57 12.58 57,902 -0.06(-0.49%)
Nov 15, 2019 12.79 12.79 12.54 12.64 71,397 -0.09(-0.70%)
Nov 14, 2019 12.63 12.85 12.63 12.73 72,591 +0.01(+0.07%)
Nov 13, 2019 12.70 12.93 12.63 12.72 96,341 +0.02(+0.14%)
Nov 12, 2019 13.01 13.04 12.57 12.70 88,688 -0.29(-2.20%)
Nov 11, 2019 12.95 13.06 12.84 12.99 66,286 +0.00(+0.00%)
Nov 08, 2019 13.02 13.13 12.87 12.99 92,244 -0.03(-0.21%)
Nov 07, 2019 13.17 13.24 12.79 13.02 86,403 -0.21(-1.62%)
Nov 06, 2019 13.12 13.31 13.03 13.23 79,685 +0.02(+0.14%)
Nov 05, 2019 12.89 13.44 12.89 13.21 170,189 +0.21(+1.65%)
Nov 04, 2019 12.46 13.18 12.42 13.00 163,269 +0.70(+5.66%)
Nov 01, 2019 12.26 12.54 12.10 12.30 124,637 +0.21(+1.70%)
Oct 31, 2019 12.61 12.74 11.46 12.10 170,936 -0.57(-4.51%)
Oct 30, 2019 12.93 12.93 12.36 12.67 75,983 -0.19(-1.46%)
Oct 29, 2019 12.99 13.02 12.75 12.86 78,048 -0.15(-1.17%)
Oct 28, 2019 13.03 13.34 12.70 13.01 96,468 -0.06(-0.48%)
Oct 25, 2019 12.99 13.31 12.96 13.07 85,968 +0.04(+0.34%)
Oct 24, 2019 13.27 13.44 12.99 13.03 87,550 -0.22(-1.68%)
Oct 23, 2019 13.33 13.52 13.01 13.25 192,801 -0.06(-0.47%)
Oct 22, 2019 13.20 13.37 13.11 13.31 153,942 +0.13(+1.02%)
Oct 21, 2019 12.81 13.23 12.66 13.18 230,288 +0.50(+3.94%)
Oct 18, 2019 12.80 13.00 12.62 12.68 91,460 -0.16(-1.25%)
Oct 17, 2019 12.85 13.20 12.74 12.84 220,412 +0.00(+0.00%)
Oct 16, 2019 12.42 12.85 12.30 12.84 129,935 +0.41(+3.30%)
Oct 15, 2019 12.70 12.82 12.16 12.43 227,490 -0.29(-2.25%)
Oct 14, 2019 12.54 12.83 12.54 12.71 79,041 +0.20(+1.57%)
Oct 11, 2019 12.67 12.85 12.42 12.52 94,934 -0.08(-0.64%)
Oct 10, 2019 12.41 12.75 12.41 12.60 77,198 +0.17(+1.36%)
Oct 09, 2019 12.04 12.56 12.04 12.43 90,489 +0.40(+3.34%)
Oct 08, 2019 12.16 12.18 11.84 12.03 202,851 -0.21(-1.75%)
Oct 07, 2019 12.34 13.03 12.22 12.24 202,715 -0.11(-0.87%)
Oct 04, 2019 12.17 12.43 12.17 12.35 62,430 +0.12(+0.95%)
Oct 03, 2019 12.06 12.41 11.83 12.23 110,246 +0.15(+1.25%)
Oct 02, 2019 12.21 12.30 11.98 12.08 85,375 -0.03(-0.22%)
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.