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

Lifevantage Cp (NQ: LFVN )

7.828 +0.218 (+2.86%)
Streaming Delayed Price Updated: 11:32 AM EDT, Jun 3, 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 (%)
Jun 30, 2017 3.819 3.988 3.792 3.863 75,775 +0.05(+1.41%)
Jun 29, 2017 3.801 3.943 3.801 3.810 57,873 +0.00(+0.00%)
Jun 28, 2017 3.819 3.997 3.765 3.810 64,945 +0.02(+0.47%)
Jun 27, 2017 3.890 3.984 3.792 3.792 66,473 -0.09(-2.30%)
Jun 26, 2017 3.828 3.970 3.676 3.881 348,781 +0.12(+3.08%)
Jun 23, 2017 4.046 3.729 3.765 1,570,441 +0.03(+0.72%)
Jun 22, 2017 4.042 4.238 3.676 3.738 282,825 -0.16(-4.12%)
Jun 21, 2017 3.658 4.104 3.658 3.899 159,463 +0.25(+6.85%)
Jun 20, 2017 3.462 3.694 3.444 3.649 86,882 +0.17(+4.87%)
Jun 19, 2017 3.524 3.569 3.417 3.480 53,407 -0.04(-1.02%)
Jun 16, 2017 3.453 3.569 3.435 3.515 89,104 +0.03(+0.77%)
Jun 15, 2017 3.471 3.587 3.417 3.488 28,575 -0.03(-0.76%)
Jun 14, 2017 3.364 3.524 3.354 3.515 69,125 +0.15(+4.51%)
Jun 13, 2017 3.444 3.533 3.346 3.364 66,957 -0.06(-1.82%)
Jun 12, 2017 3.658 3.703 3.355 3.426 97,052 -0.23(-6.34%)
Jun 09, 2017 3.346 3.676 3.319 3.658 69,097 +0.29(+8.47%)
Jun 08, 2017 3.399 3.453 3.346 3.372 39,488 -0.04(-1.05%)
Jun 07, 2017 3.578 3.685 3.346 3.408 56,781 -0.20(-5.45%)
Jun 06, 2017 3.622 3.649 3.551 3.604 79,758 -0.03(-0.74%)
Jun 05, 2017 3.667 3.685 3.622 3.631 68,009 -0.03(-0.73%)
Jun 02, 2017 3.729 3.792 3.613 3.658 58,029 -0.08(-2.15%)
Jun 01, 2017 3.560 3.824 3.560 3.738 77,613 +0.18(+5.01%)
May 31, 2017 3.355 3.578 3.324 3.560 45,457 +0.23(+6.97%)
May 30, 2017 3.372 3.372 3.301 3.328 52,015 -0.04(-1.06%)
May 26, 2017 3.435 3.435 3.301 3.364 66,404 +0.01(+0.27%)
May 25, 2017 3.613 3.613 3.346 3.355 92,813 -0.26(-7.16%)
May 24, 2017 3.703 3.747 3.596 3.613 72,205 -0.12(-3.11%)
May 23, 2017 3.712 3.783 3.658 3.729 61,216 +0.01(+0.24%)
May 22, 2017 3.854 3.895 3.712 3.720 93,012 -0.20(-5.01%)
May 19, 2017 3.774 4.006 3.712 3.917 72,281 +0.18(+4.77%)
May 18, 2017 3.881 3.899 3.712 3.738 70,120 -0.14(-3.68%)
May 17, 2017 3.988 4.077 3.828 3.881 141,435 -0.21(-5.23%)
May 16, 2017 3.863 4.113 3.774 4.095 61,212 +0.26(+6.74%)
May 15, 2017 3.676 3.845 3.666 3.836 68,964 +0.21(+5.78%)
May 12, 2017 3.506 3.685 3.506 3.627 83,411 +0.12(+3.43%)
May 11, 2017 3.792 3.801 3.381 3.506 200,007 -0.35(-9.03%)
May 10, 2017 3.935 3.935 3.792 3.854 167,940 -0.08(-2.04%)
May 09, 2017 4.193 4.193 3.872 3.935 90,105 -0.21(-5.16%)
May 08, 2017 4.238 4.238 4.051 4.149 204,269 -0.09(-2.11%)
May 05, 2017 4.229 4.265 4.122 4.238 23,144 +0.01(+0.21%)
May 04, 2017 4.202 4.247 4.113 4.229 43,370 +0.05(+1.28%)
May 03, 2017 4.247 4.256 4.113 4.175 43,426 -0.09(-2.09%)
May 02, 2017 4.256 4.390 4.202 4.265 31,035 +0.01(+0.21%)
May 01, 2017 4.461 4.461 4.211 4.256 57,073 -0.17(-3.83%)
Apr 28, 2017 4.506 4.577 4.354 4.425 90,763 -0.07(-1.59%)
Apr 27, 2017 4.399 4.595 4.399 4.497 66,360 +0.09(+2.02%)
Apr 26, 2017 4.291 4.470 4.104 4.407 70,311 +0.11(+2.49%)
Apr 25, 2017 4.336 4.416 3.952 4.300 311,253 +0.01(+0.21%)
Apr 24, 2017 4.514 4.568 4.193 4.291 124,132 -0.19(-4.18%)
Apr 21, 2017 4.372 4.541 4.024 4.479 138,065 +0.09(+2.03%)
Apr 20, 2017 4.434 4.434 4.354 4.390 56,112 -0.03(-0.61%)
Apr 19, 2017 4.283 4.434 4.184 4.416 80,272 +0.15(+3.56%)
Apr 18, 2017 4.202 4.291 4.122 4.265 76,270 +0.00(+0.00%)
Apr 17, 2017 4.381 4.381 4.149 4.265 67,625 -0.04(-1.04%)
Apr 13, 2017 4.327 4.390 4.149 4.309 107,515 -0.03(-0.62%)
Apr 12, 2017 4.416 4.479 4.327 4.336 58,619 -0.09(-2.02%)
Apr 11, 2017 4.372 4.452 4.327 4.425 38,998 +0.04(+0.81%)
Apr 10, 2017 4.345 4.622 4.345 4.390 71,438 +0.07(+1.65%)
Apr 07, 2017 4.416 4.446 4.283 4.318 47,502 -0.10(-2.22%)
Apr 06, 2017 4.327 4.506 4.327 4.416 72,955 +0.12(+2.91%)
Apr 05, 2017 4.532 4.675 4.291 4.291 62,648 -0.22(-4.94%)
Apr 04, 2017 4.657 4.755 4.479 4.514 98,129 -0.14(-3.07%)
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.