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

Lifevantage Corp (NQ: LFVN )

6.770 +0.050 (+0.74%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 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 (%)
Feb 28, 2017 5.425 5.431 4.818 4.943 132,583 -0.49(-9.03%)
Feb 27, 2017 5.416 5.603 5.416 5.433 74,257 +0.01(+0.16%)
Feb 24, 2017 5.487 5.648 5.380 5.425 51,361 -0.10(-1.78%)
Feb 23, 2017 5.665 5.665 5.442 5.523 85,906 -0.08(-1.43%)
Feb 22, 2017 5.603 5.888 5.585 5.603 78,152 -0.04(-0.79%)
Feb 21, 2017 5.978 5.978 5.585 5.648 112,468 -0.27(-4.52%)
Feb 17, 2017 5.915 5.915 5.915 0 +0.13(+2.31%)
Feb 16, 2017 6.103 6.219 5.764 5.781 62,968 -0.30(-4.99%)
Feb 15, 2017 5.781 6.245 5.781 6.085 135,030 +0.39(+6.90%)
Feb 14, 2017 5.844 5.862 5.656 5.692 107,821 -0.15(-2.60%)
Feb 13, 2017 6.076 6.094 5.808 5.844 98,911 -0.17(-2.82%)
Feb 10, 2017 6.129 6.259 5.897 6.013 87,803 +0.00(+0.00%)
Feb 09, 2017 5.460 6.112 5.389 6.013 118,827 +0.31(+5.48%)
Feb 08, 2017 5.960 6.147 5.380 5.701 177,716 -0.26(-4.34%)
Feb 07, 2017 6.290 6.361 5.933 5.960 65,204 -0.28(-4.43%)
Feb 06, 2017 6.683 6.683 6.120 6.236 68,922 -0.41(-6.17%)
Feb 03, 2017 6.352 6.727 6.317 6.647 97,212 +0.35(+5.52%)
Feb 02, 2017 6.424 6.459 6.263 6.299 38,202 -0.09(-1.40%)
Feb 01, 2017 6.424 6.549 6.335 6.388 58,351 -0.05(-0.83%)
Jan 31, 2017 6.245 6.513 6.245 6.442 51,772 +0.17(+2.70%)
Jan 30, 2017 6.486 6.486 6.174 6.272 57,308 -0.17(-2.63%)
Jan 27, 2017 6.531 6.531 6.308 6.442 28,715 +0.00(+0.00%)
Jan 26, 2017 6.245 6.486 6.245 6.442 71,130 +0.18(+2.85%)
Jan 25, 2017 6.290 6.504 6.236 6.263 56,598 -0.04(-0.57%)
Jan 24, 2017 6.040 6.308 5.915 6.299 60,062 +0.25(+4.13%)
Jan 23, 2017 6.388 6.424 6.013 6.049 106,582 -0.30(-4.78%)
Jan 20, 2017 6.424 6.522 6.317 6.352 45,811 -0.04(-0.70%)
Jan 19, 2017 6.629 6.754 6.352 6.397 55,975 -0.35(-5.16%)
Jan 18, 2017 6.727 6.968 6.665 6.745 56,109 +0.07(+1.07%)
Jan 17, 2017 6.656 6.834 6.593 6.674 66,203 -0.20(-2.86%)
Jan 13, 2017 6.870 6.870 6.870 0 +0.12(+1.85%)
Jan 12, 2017 7.057 7.102 6.584 6.745 104,204 -0.18(-2.58%)
Jan 11, 2017 7.084 7.120 6.870 6.923 27,091 -0.15(-2.14%)
Jan 10, 2017 6.950 7.138 6.950 7.075 36,428 +0.18(+2.59%)
Jan 09, 2017 6.834 6.941 6.700 6.897 42,102 +0.13(+1.98%)
Jan 06, 2017 6.468 6.905 6.468 6.763 74,127 +0.29(+4.41%)
Jan 05, 2017 7.164 7.182 6.468 6.477 121,616 -0.70(-9.70%)
Jan 04, 2017 7.120 7.289 7.057 7.173 58,993 +0.06(+0.88%)
Jan 03, 2017 7.271 7.441 7.022 7.111 72,209 -0.16(-2.21%)
Dec 30, 2016 7.271 7.271 7.271 0 -0.21(-2.74%)
Dec 29, 2016 7.584 7.725 7.307 7.477 53,948 -0.14(-1.87%)
Dec 28, 2016 7.967 8.003 7.593 7.619 42,744 -0.34(-4.26%)
Dec 27, 2016 7.619 8.030 7.539 7.958 90,326 +0.46(+6.19%)
Dec 23, 2016 7.494 7.494 7.494 0 -0.12(-1.64%)
Dec 22, 2016 7.825 7.878 7.584 7.619 47,234 -0.21(-2.62%)
Dec 21, 2016 7.584 7.869 7.584 7.825 53,676 +0.24(+3.18%)
Dec 20, 2016 7.584 7.734 7.539 7.584 54,900 -0.03(-0.35%)
Dec 19, 2016 7.726 7.833 7.584 7.610 67,437 +0.03(+0.35%)
Dec 16, 2016 7.825 7.905 7.557 7.584 108,235 -0.02(-0.23%)
Dec 15, 2016 7.450 7.860 7.390 7.601 92,786 +0.15(+2.04%)
Dec 14, 2016 7.762 7.811 7.405 7.450 75,143 -0.29(-3.69%)
Dec 13, 2016 8.663 8.708 7.084 7.735 331,339 -0.91(-10.53%)
Dec 12, 2016 8.922 9.096 8.413 8.645 133,254 -0.14(-1.62%)
Dec 09, 2016 7.949 8.842 7.604 8.788 206,323 +0.82(+10.30%)
Dec 08, 2016 7.378 7.976 7.155 7.967 204,589 +0.59(+7.98%)
Dec 07, 2016 6.870 7.405 6.870 7.378 233,436 +0.44(+6.30%)
Dec 06, 2016 6.968 7.093 6.879 6.941 45,277 -0.02(-0.26%)
Dec 05, 2016 6.941 7.039 6.923 6.959 54,769 +0.04(+0.65%)
Dec 02, 2016 7.111 7.200 6.781 6.914 64,652 -0.25(-3.49%)
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.