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 (%)
Sep 29, 2017 3.733 3.777 3.670 3.759 36,004 +0.08(+2.18%)
Sep 28, 2017 3.786 3.786 3.670 3.679 15,525 -0.11(-2.82%)
Sep 27, 2017 3.715 3.831 3.617 3.786 18,578 +0.12(+3.41%)
Sep 26, 2017 3.777 3.813 3.599 3.661 53,323 -0.11(-2.84%)
Sep 25, 2017 3.822 3.955 3.759 3.768 32,130 -0.05(-1.40%)
Sep 22, 2017 3.777 3.845 3.777 3.822 69,591 +0.04(+1.18%)
Sep 21, 2017 3.831 3.849 3.777 3.777 28,159 -0.04(-0.93%)
Sep 20, 2017 3.786 3.875 3.768 3.813 15,034 +0.04(+0.94%)
Sep 19, 2017 3.804 3.955 3.706 3.777 54,214 -0.02(-0.47%)
Sep 18, 2017 3.840 3.866 3.706 3.795 46,061 -0.02(-0.47%)
Sep 15, 2017 3.563 3.884 3.563 3.813 76,677 +0.18(+4.90%)
Sep 14, 2017 3.537 3.759 3.537 3.635 54,269 +0.10(+2.77%)
Sep 13, 2017 3.599 3.719 3.501 3.537 71,774 +0.02(+0.51%)
Sep 12, 2017 3.751 3.911 3.519 3.519 85,531 -0.23(-6.06%)
Sep 11, 2017 3.581 3.964 3.519 3.746 109,451 +0.29(+8.38%)
Sep 08, 2017 4.098 4.410 3.145 3.457 321,954 -0.83(-19.33%)
Sep 07, 2017 4.624 4.650 4.232 4.285 181,427 -0.19(-4.18%)
Sep 06, 2017 3.964 4.659 3.964 4.472 327,128 +0.53(+13.57%)
Sep 05, 2017 3.893 3.964 3.804 3.938 150,236 +0.04(+1.14%)
Sep 01, 2017 3.768 3.964 3.663 3.893 107,415 +0.19(+5.05%)
Aug 31, 2017 3.635 3.751 3.501 3.706 100,106 +0.08(+2.34%)
Aug 30, 2017 3.555 3.653 3.430 3.621 97,500 +0.09(+2.65%)
Aug 29, 2017 3.314 3.661 3.198 3.528 142,824 +0.19(+5.60%)
Aug 28, 2017 3.385 3.385 3.127 3.341 156,283 -0.02(-0.53%)
Aug 25, 2017 3.332 3.414 3.296 3.359 55,766 +0.07(+2.17%)
Aug 24, 2017 3.118 3.376 3.100 3.287 113,009 +0.14(+4.53%)
Aug 23, 2017 2.744 3.180 2.744 3.145 137,747 +0.40(+14.61%)
Aug 22, 2017 2.610 2.744 2.583 2.744 80,569 +0.14(+5.48%)
Aug 21, 2017 2.673 2.699 2.548 2.601 74,314 -0.06(-2.34%)
Aug 18, 2017 2.708 2.762 2.583 2.664 16,934 -0.03(-0.99%)
Aug 17, 2017 2.735 2.824 2.673 2.690 49,779 -0.04(-1.63%)
Aug 16, 2017 2.833 2.895 2.726 2.735 41,241 -0.09(-3.15%)
Aug 15, 2017 2.895 3.029 2.815 2.824 106,441 -0.19(-6.21%)
Aug 14, 2017 2.886 3.038 2.815 3.011 92,737 +0.11(+3.68%)
Aug 11, 2017 3.082 3.127 2.895 2.904 63,230 -0.21(-6.86%)
Aug 10, 2017 2.949 3.145 2.895 3.118 132,508 +0.17(+5.74%)
Aug 09, 2017 3.189 3.198 2.851 2.949 173,267 -0.25(-7.80%)
Aug 08, 2017 3.225 3.278 3.163 3.198 111,650 -0.08(-2.45%)
Aug 07, 2017 3.359 3.403 3.252 3.278 88,759 -0.11(-3.16%)
Aug 04, 2017 3.359 3.430 3.359 3.385 16,305 +0.04(+1.06%)
Aug 03, 2017 3.421 3.448 3.350 3.350 38,908 -0.08(-2.34%)
Aug 02, 2017 3.555 3.555 3.394 3.430 24,388 -0.11(-3.02%)
Aug 01, 2017 3.403 3.581 3.305 3.537 198,287 +0.15(+4.47%)
Jul 31, 2017 3.430 3.528 3.341 3.385 75,299 -0.04(-1.04%)
Jul 28, 2017 3.474 3.514 3.385 3.421 57,167 -0.02(-0.52%)
Jul 27, 2017 3.572 3.572 3.430 3.439 72,280 -0.14(-3.98%)
Jul 26, 2017 3.572 3.581 3.501 3.581 25,712 +0.02(+0.50%)
Jul 25, 2017 3.528 3.608 3.483 3.563 37,892 +0.07(+2.04%)
Jul 24, 2017 3.670 3.670 3.474 3.492 65,796 -0.16(-4.39%)
Jul 21, 2017 3.813 3.813 3.563 3.653 60,096 -0.14(-3.76%)
Jul 20, 2017 3.724 3.857 3.635 3.795 93,260 +0.13(+3.65%)
Jul 19, 2017 3.537 3.733 3.528 3.661 88,943 +0.11(+3.01%)
Jul 18, 2017 3.617 3.688 3.394 3.555 174,434 -0.09(-2.45%)
Jul 17, 2017 3.528 3.653 3.483 3.644 91,168 +0.13(+3.81%)
Jul 14, 2017 3.572 3.731 3.483 3.510 88,397 -0.07(-1.99%)
Jul 13, 2017 3.421 3.599 3.385 3.581 63,673 +0.15(+4.42%)
Jul 12, 2017 3.546 3.572 3.430 3.430 56,004 -0.09(-2.53%)
Jul 11, 2017 3.510 3.590 3.430 3.519 59,826 +0.04(+1.02%)
Jul 10, 2017 3.679 3.679 3.448 3.483 129,120 -0.17(-4.63%)
Jul 07, 2017 3.528 3.670 3.430 3.653 105,417 +0.16(+4.59%)
Jul 06, 2017 3.751 3.751 3.492 3.492 132,125 -0.29(-7.76%)
Jul 05, 2017 3.875 3.901 3.670 3.786 94,520 -0.12(-2.97%)
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.