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 (%)
Mar 29, 2019 13.12 13.18 12.73 12.75 153,666 -0.37(-2.79%)
Mar 28, 2019 12.82 13.28 12.82 13.12 78,036 +0.30(+2.37%)
Mar 27, 2019 12.86 13.06 12.53 12.81 97,832 -0.11(-0.83%)
Mar 26, 2019 13.20 13.25 12.86 12.92 73,832 -0.16(-1.23%)
Mar 25, 2019 12.65 13.50 12.65 13.08 161,288 +0.46(+3.60%)
Mar 22, 2019 13.21 13.37 12.54 12.62 131,922 -0.68(-5.10%)
Mar 21, 2019 12.85 13.34 12.85 13.30 94,145 +0.43(+3.33%)
Mar 20, 2019 12.85 13.01 12.84 12.87 59,825 +0.04(+0.28%)
Mar 19, 2019 13.05 13.05 12.79 12.84 81,723 -0.19(-1.44%)
Mar 18, 2019 13.33 13.38 12.96 13.03 104,334 -0.33(-2.47%)
Mar 15, 2019 12.86 13.73 12.70 13.36 203,656 +0.49(+3.81%)
Mar 14, 2019 12.73 12.94 12.57 12.87 93,387 +0.21(+1.69%)
Mar 13, 2019 12.95 13.02 12.49 12.65 98,427 -0.26(-2.00%)
Mar 12, 2019 12.95 13.12 12.77 12.91 74,438 +0.00(+0.00%)
Mar 11, 2019 12.60 13.09 12.60 12.91 61,851 +0.29(+2.33%)
Mar 08, 2019 12.41 12.99 12.40 12.62 132,707 +0.08(+0.64%)
Mar 07, 2019 12.60 12.87 12.16 12.54 204,531 -0.23(-1.82%)
Mar 06, 2019 12.90 12.97 12.67 12.77 115,303 -0.08(-0.63%)
Mar 05, 2019 12.84 13.00 12.65 12.85 173,755 -0.05(-0.42%)
Mar 04, 2019 13.20 13.29 12.54 12.90 192,254 -0.27(-2.03%)
Mar 01, 2019 12.96 13.24 12.96 13.17 230,668 +0.17(+1.30%)
Feb 28, 2019 13.31 13.50 12.99 13.00 111,369 -0.37(-2.74%)
Feb 27, 2019 13.46 13.63 13.16 13.37 118,600 -0.12(-0.86%)
Feb 26, 2019 13.49 13.68 13.30 13.48 84,600 -0.04(-0.26%)
Feb 25, 2019 13.66 13.83 13.30 13.52 151,133 -0.14(-1.04%)
Feb 22, 2019 13.77 13.91 13.63 13.66 54,921 -0.12(-0.91%)
Feb 21, 2019 13.78 13.92 13.61 13.78 72,367 +0.01(+0.06%)
Feb 20, 2019 14.33 14.44 13.68 13.78 158,520 -0.49(-3.44%)
Feb 19, 2019 14.17 14.36 14.02 14.27 131,248 +0.10(+0.69%)
Feb 15, 2019 13.90 14.26 13.84 14.17 112,083 +0.18(+1.28%)
Feb 14, 2019 13.68 14.28 13.60 13.99 119,601 +0.31(+2.28%)
Feb 13, 2019 13.78 13.84 13.36 13.68 120,653 -0.12(-0.90%)
Feb 12, 2019 13.36 13.84 13.08 13.80 152,754 +0.66(+5.02%)
Feb 11, 2019 12.69 13.29 12.49 13.14 122,470 +0.51(+4.03%)
Feb 08, 2019 12.52 13.12 12.52 12.63 96,279 +0.00(+0.00%)
Feb 07, 2019 12.72 12.87 12.40 12.63 119,223 -0.13(-1.05%)
Feb 06, 2019 13.23 13.26 12.63 12.77 121,746 -0.49(-3.70%)
Feb 05, 2019 13.31 13.35 11.96 13.26 376,715 -0.08(-0.60%)
Feb 04, 2019 13.44 13.47 13.03 13.34 122,903 -0.14(-1.06%)
Feb 01, 2019 13.25 13.55 13.11 13.48 97,512 +0.23(+1.75%)
Jan 31, 2019 13.04 13.45 12.87 13.25 116,061 +0.21(+1.64%)
Jan 30, 2019 12.74 13.25 12.67 13.03 113,122 +0.37(+2.96%)
Jan 29, 2019 12.94 13.11 12.54 12.66 148,642 -0.15(-1.18%)
Jan 28, 2019 12.87 13.03 12.27 12.81 171,348 -0.22(-1.71%)
Jan 25, 2019 12.49 13.83 12.49 13.03 314,282 +0.76(+6.18%)
Jan 24, 2019 14.28 15.24 11.44 12.28 1,068,637 -2.11(-14.64%)
Jan 23, 2019 12.93 14.45 12.79 14.38 653,737 +1.53(+11.94%)
Jan 22, 2019 12.72 13.01 12.50 12.85 150,448 -0.12(-0.89%)
Jan 18, 2019 13.03 13.03 12.62 12.96 118,136 +0.00(+0.00%)
Jan 17, 2019 12.40 13.15 12.40 12.96 119,007 +0.55(+4.46%)
Jan 16, 2019 12.93 12.94 12.34 12.41 97,549 -0.52(-4.00%)
Jan 15, 2019 12.12 12.93 12.12 12.93 104,139 +0.89(+7.41%)
Jan 14, 2019 12.26 12.58 12.00 12.04 90,747 -0.37(-2.95%)
Jan 11, 2019 12.27 12.54 12.06 12.40 86,752 +0.12(+1.02%)
Jan 10, 2019 11.79 12.48 11.47 12.28 85,889 +0.35(+2.92%)
Jan 09, 2019 13.04 13.24 11.80 11.93 213,675 -0.84(-6.57%)
Jan 08, 2019 12.40 12.80 12.37 12.77 134,290 +0.55(+4.53%)
Jan 07, 2019 11.62 12.28 11.56 12.21 138,166 +0.54(+4.66%)
Jan 04, 2019 11.33 11.81 11.25 11.67 107,039 +0.48(+4.31%)
Jan 03, 2019 11.56 11.57 10.81 11.19 96,975 -0.40(-3.46%)
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.