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 (%)
Feb 28, 2017 5.416 5.423 4.811 4.935 132,782 -0.49(-9.03%)
Feb 27, 2017 5.408 5.595 5.408 5.425 74,368 +0.01(+0.16%)
Feb 24, 2017 5.479 5.639 5.372 5.416 51,438 -0.10(-1.78%)
Feb 23, 2017 5.657 5.657 5.434 5.514 86,035 -0.08(-1.43%)
Feb 22, 2017 5.595 5.880 5.577 5.595 78,269 -0.04(-0.79%)
Feb 21, 2017 5.969 5.969 5.577 5.639 112,636 -0.27(-4.52%)
Feb 17, 2017 5.906 5.906 5.906 0 +0.13(+2.31%)
Feb 16, 2017 6.093 6.209 5.755 5.773 63,062 -0.30(-4.99%)
Feb 15, 2017 5.773 6.236 5.773 6.076 135,232 +0.39(+6.90%)
Feb 14, 2017 5.835 5.853 5.648 5.684 107,982 -0.15(-2.60%)
Feb 13, 2017 6.067 6.085 5.799 5.835 99,059 -0.17(-2.82%)
Feb 10, 2017 6.120 6.249 5.889 6.004 87,934 +0.00(+0.00%)
Feb 09, 2017 5.452 6.102 5.381 6.004 119,005 +0.31(+5.48%)
Feb 08, 2017 5.951 6.138 5.372 5.693 177,982 -0.26(-4.34%)
Feb 07, 2017 6.281 6.352 5.924 5.951 65,302 -0.28(-4.43%)
Feb 06, 2017 6.673 6.673 6.111 6.227 69,025 -0.41(-6.17%)
Feb 03, 2017 6.343 6.717 6.307 6.637 97,357 +0.35(+5.52%)
Feb 02, 2017 6.414 6.450 6.254 6.289 38,259 -0.09(-1.40%)
Feb 01, 2017 6.414 6.539 6.325 6.379 58,439 -0.05(-0.83%)
Jan 31, 2017 6.236 6.503 6.236 6.432 51,850 +0.17(+2.70%)
Jan 30, 2017 6.477 6.477 6.165 6.263 57,394 -0.17(-2.63%)
Jan 27, 2017 6.521 6.521 6.298 6.432 28,758 +0.00(+0.00%)
Jan 26, 2017 6.236 6.477 6.236 6.432 71,236 +0.18(+2.85%)
Jan 25, 2017 6.281 6.494 6.227 6.254 56,683 -0.04(-0.57%)
Jan 24, 2017 6.031 6.298 5.906 6.289 60,152 +0.25(+4.13%)
Jan 23, 2017 6.379 6.414 6.004 6.040 106,742 -0.30(-4.78%)
Jan 20, 2017 6.414 6.512 6.307 6.343 45,880 -0.04(-0.70%)
Jan 19, 2017 6.619 6.744 6.343 6.387 56,059 -0.35(-5.16%)
Jan 18, 2017 6.717 6.958 6.655 6.735 56,193 +0.07(+1.07%)
Jan 17, 2017 6.646 6.824 6.583 6.664 66,302 -0.20(-2.86%)
Jan 13, 2017 6.860 6.860 6.860 0 +0.12(+1.85%)
Jan 12, 2017 7.047 7.091 6.575 6.735 104,360 -0.18(-2.58%)
Jan 11, 2017 7.073 7.109 6.860 6.913 27,132 -0.15(-2.14%)
Jan 10, 2017 6.940 7.127 6.940 7.064 36,482 +0.18(+2.59%)
Jan 09, 2017 6.824 6.931 6.690 6.886 42,164 +0.13(+1.98%)
Jan 06, 2017 6.459 6.894 6.459 6.753 74,238 +0.29(+4.41%)
Jan 05, 2017 7.154 7.171 6.459 6.468 121,798 -0.69(-9.70%)
Jan 04, 2017 7.109 7.278 7.047 7.162 59,081 +0.06(+0.88%)
Jan 03, 2017 7.260 7.430 7.011 7.100 72,317 -0.16(-2.21%)
Dec 30, 2016 7.260 7.260 7.260 0 -0.20(-2.74%)
Dec 29, 2016 7.572 7.713 7.296 7.465 54,028 -0.14(-1.87%)
Dec 28, 2016 7.955 7.991 7.581 7.608 42,808 -0.34(-4.26%)
Dec 27, 2016 7.608 8.018 7.528 7.946 90,461 +0.46(+6.19%)
Dec 23, 2016 7.483 7.483 7.483 0 -0.12(-1.64%)
Dec 22, 2016 7.813 7.866 7.572 7.608 47,304 -0.20(-2.62%)
Dec 21, 2016 7.572 7.857 7.572 7.813 53,757 +0.24(+3.18%)
Dec 20, 2016 7.572 7.723 7.528 7.572 54,982 -0.03(-0.35%)
Dec 19, 2016 7.715 7.822 7.572 7.599 67,538 +0.03(+0.35%)
Dec 16, 2016 7.813 7.893 7.546 7.572 108,397 -0.02(-0.23%)
Dec 15, 2016 7.439 7.848 7.379 7.590 92,925 +0.15(+2.04%)
Dec 14, 2016 7.750 7.799 7.394 7.439 75,255 -0.29(-3.69%)
Dec 13, 2016 8.650 8.695 7.073 7.724 331,835 -0.91(-10.53%)
Dec 12, 2016 8.909 9.082 8.401 8.632 133,453 -0.14(-1.62%)
Dec 09, 2016 7.938 8.828 7.593 8.775 206,632 +0.82(+10.30%)
Dec 08, 2016 7.367 7.964 7.145 7.955 204,895 +0.59(+7.98%)
Dec 07, 2016 6.860 7.394 6.860 7.367 233,785 +0.44(+6.30%)
Dec 06, 2016 6.958 7.082 6.869 6.931 45,345 -0.02(-0.26%)
Dec 05, 2016 6.931 7.029 6.913 6.949 54,851 +0.04(+0.65%)
Dec 02, 2016 7.100 7.189 6.771 6.904 64,748 -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.