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

Lifevantage Corp (NQ: LFVN )

10.79 +0.49 (+4.76%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 20, 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, 2022 4.766 5.069 4.766 4.971 40,942 +0.20(+4.30%)
Feb 25, 2022 4.534 4.820 4.696 4.766 39,543 +0.24(+5.31%)
Feb 24, 2022 4.632 4.588 4.454 4.526 52,332 -0.25(-5.22%)
Feb 23, 2022 4.534 4.891 4.534 4.775 65,271 +0.28(+6.14%)
Feb 22, 2022 4.811 4.918 4.499 4.499 62,381 -0.36(-7.34%)
Feb 18, 2022 4.855 0 +0.04(+0.74%)
Feb 17, 2022 4.766 5.042 4.702 4.820 55,003 +0.05(+1.12%)
Feb 16, 2022 4.766 4.900 4.713 4.766 51,347 +0.02(+0.38%)
Feb 15, 2022 4.677 4.811 4.630 4.748 59,520 +0.15(+3.29%)
Feb 14, 2022 4.552 4.716 4.543 4.597 65,769 +0.05(+1.18%)
Feb 11, 2022 4.419 4.677 4.410 4.543 95,915 +0.15(+3.45%)
Feb 10, 2022 4.347 4.855 4.347 4.392 106,844 +0.05(+1.13%)
Feb 09, 2022 4.232 4.434 4.232 4.343 83,543 +0.12(+2.85%)
Feb 08, 2022 4.258 4.451 4.223 4.223 95,002 +0.00(+0.00%)
Feb 07, 2022 4.365 4.365 4.125 4.223 117,281 -0.16(-3.66%)
Feb 04, 2022 4.365 4.543 4.365 4.383 138,948 +0.05(+1.23%)
Feb 03, 2022 4.748 4.303 4.330 200,587 -0.42(-8.82%)
Feb 02, 2022 4.695 5.007 4.677 4.748 269,622 -1.08(-18.50%)
Feb 01, 2022 5.773 5.951 5.684 5.826 101,062 +0.10(+1.71%)
Jan 31, 2022 5.532 5.733 5.479 5.728 72,040 +0.29(+5.41%)
Jan 28, 2022 5.399 5.483 5.354 5.434 44,333 -0.10(-1.77%)
Jan 27, 2022 5.505 5.603 5.345 5.532 41,676 +0.02(+0.32%)
Jan 26, 2022 5.514 5.701 5.461 5.514 48,219 +0.00(+0.00%)
Jan 25, 2022 5.612 5.666 5.446 5.514 56,234 -0.05(-0.96%)
Jan 24, 2022 5.345 5.612 5.256 5.568 107,812 +0.19(+3.48%)
Jan 21, 2022 5.648 5.693 5.345 5.381 73,960 -0.29(-5.18%)
Jan 20, 2022 5.693 5.773 5.612 5.675 54,190 -0.06(-1.09%)
Jan 19, 2022 5.764 5.773 5.639 5.737 40,263 +0.01(+0.16%)
Jan 18, 2022 5.782 5.817 5.621 5.728 31,048 -0.10(-1.68%)
Jan 14, 2022 5.826 0 -0.01(-0.15%)
Jan 13, 2022 5.880 5.906 5.526 5.835 64,680 +0.00(+0.00%)
Jan 12, 2022 5.764 5.879 5.719 5.835 35,825 +0.12(+2.18%)
Jan 11, 2022 5.675 5.881 5.657 5.710 154,960 -0.01(-0.16%)
Jan 10, 2022 5.817 5.951 5.666 5.719 56,756 -0.12(-1.98%)
Jan 07, 2022 5.675 5.897 5.675 5.835 18,148 +0.12(+2.18%)
Jan 06, 2022 5.799 5.883 5.710 5.710 53,148 -0.13(-2.29%)
Jan 05, 2022 5.906 5.924 5.782 5.844 41,094 +0.04(+0.77%)
Jan 04, 2022 5.960 6.076 5.791 5.799 79,188 -0.15(-2.54%)
Jan 03, 2022 5.746 5.951 5.666 5.951 60,779 +0.32(+5.70%)
Dec 31, 2021 5.603 5.675 5.568 5.630 55,270 +0.00(+0.00%)
Dec 30, 2021 5.621 5.746 5.577 5.630 50,085 +0.01(+0.16%)
Dec 29, 2021 5.657 5.719 5.568 5.621 28,168 +0.00(+0.00%)
Dec 28, 2021 5.755 5.764 5.612 5.621 56,069 -0.15(-2.62%)
Dec 27, 2021 5.889 5.995 5.746 5.773 34,159 -0.06(-1.07%)
Dec 23, 2021 5.915 5.915 5.808 5.835 22,421 -0.03(-0.46%)
Dec 22, 2021 5.987 5.987 5.835 5.862 23,937 -0.12(-2.08%)
Dec 21, 2021 5.897 6.044 5.817 5.987 25,079 +0.06(+1.05%)
Dec 20, 2021 6.049 6.120 5.815 5.924 35,547 -0.20(-3.34%)
Dec 17, 2021 6.067 6.138 5.880 6.129 59,421 +0.01(+0.15%)
Dec 16, 2021 5.942 6.263 5.942 6.120 33,502 +0.15(+2.54%)
Dec 15, 2021 5.906 6.060 5.791 5.969 39,928 +0.05(+0.90%)
Dec 14, 2021 6.156 6.298 5.862 5.915 111,085 -0.29(-4.73%)
Dec 13, 2021 5.906 6.281 5.906 6.209 67,411 +0.32(+5.45%)
Dec 10, 2021 5.960 6.001 5.853 5.889 34,430 -0.06(-1.05%)
Dec 09, 2021 5.791 6.058 5.737 5.951 62,403 +0.11(+1.83%)
Dec 08, 2021 5.871 6.004 5.737 5.844 53,112 -0.04(-0.61%)
Dec 07, 2021 5.755 6.093 5.719 5.880 55,803 +0.15(+2.64%)
Dec 06, 2021 5.488 5.853 5.488 5.728 43,423 +0.25(+4.55%)
Dec 03, 2021 5.719 5.764 5.434 5.479 66,900 -0.29(-4.95%)
Dec 02, 2021 5.880 5.880 5.728 5.764 62,368 -0.10(-1.67%)
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.