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 (%)
Sep 30, 2021 6.174 6.174 5.987 6.031 57,994 -0.13(-2.17%)
Sep 29, 2021 6.272 6.325 6.165 6.165 15,925 -0.08(-1.28%)
Sep 28, 2021 6.245 6.307 6.162 6.245 40,966 -0.01(-0.14%)
Sep 27, 2021 6.200 6.387 6.165 6.254 54,856 +0.11(+1.74%)
Sep 24, 2021 6.085 6.281 6.085 6.147 58,951 -0.17(-2.68%)
Sep 23, 2021 6.236 6.361 6.236 6.316 61,614 +0.13(+2.16%)
Sep 22, 2021 6.147 6.281 6.102 6.183 68,447 +0.07(+1.17%)
Sep 21, 2021 6.138 6.209 5.969 6.111 33,817 +0.04(+0.73%)
Sep 20, 2021 6.156 6.191 6.004 6.067 55,958 -0.11(-1.73%)
Sep 17, 2021 6.298 6.298 6.165 6.174 96,191 -0.12(-1.98%)
Sep 16, 2021 6.379 6.379 6.147 6.298 56,813 -0.07(-1.12%)
Sep 15, 2021 6.512 6.548 6.298 6.370 62,795 -0.17(-2.59%)
Sep 14, 2021 6.779 6.922 6.503 6.539 66,204 -0.24(-3.55%)
Sep 13, 2021 6.762 6.913 6.735 6.779 59,187 +0.04(+0.66%)
Sep 10, 2021 6.690 6.858 6.592 6.735 70,282 +0.04(+0.67%)
Sep 09, 2021 6.726 7.011 6.646 6.690 64,271 -0.07(-1.05%)
Sep 08, 2021 6.833 6.949 6.722 6.762 66,596 -0.12(-1.68%)
Sep 07, 2021 6.860 7.020 6.842 6.877 57,798 +0.02(+0.26%)
Sep 03, 2021 6.860 7.020 6.815 6.860 43,432 +0.04(+0.52%)
Sep 02, 2021 6.851 7.118 6.771 6.824 65,296 -0.04(-0.65%)
Sep 01, 2021 6.904 7.149 6.860 6.869 95,802 -0.05(-0.77%)
Aug 31, 2021 6.949 7.038 6.886 6.922 35,570 +0.00(+0.00%)
Aug 30, 2021 6.877 7.073 6.877 6.922 58,036 +0.08(+1.11%)
Aug 27, 2021 6.958 6.958 6.815 6.846 57,958 -0.12(-1.73%)
Aug 26, 2021 6.788 7.064 6.753 6.967 80,925 +0.22(+3.30%)
Aug 25, 2021 6.628 6.940 6.512 6.744 92,795 +0.09(+1.34%)
Aug 24, 2021 6.699 6.699 6.503 6.655 65,361 -0.02(-0.27%)
Aug 23, 2021 6.521 6.699 6.423 6.673 135,406 +0.17(+2.60%)
Aug 20, 2021 6.004 6.735 6.004 6.503 217,335 +0.34(+5.49%)
Aug 19, 2021 6.102 6.174 5.844 6.165 191,992 +0.05(+0.87%)
Aug 18, 2021 6.370 6.370 6.067 6.111 159,732 -0.29(-4.46%)
Aug 17, 2021 6.281 6.489 6.245 6.396 77,738 +0.13(+2.13%)
Aug 16, 2021 6.387 6.610 6.236 6.263 125,495 -0.10(-1.54%)
Aug 13, 2021 6.441 6.539 6.334 6.361 81,680 -0.09(-1.38%)
Aug 12, 2021 6.610 6.610 6.432 6.450 48,478 -0.19(-2.82%)
Aug 11, 2021 6.637 6.716 6.521 6.637 56,063 +0.04(+0.54%)
Aug 10, 2021 6.485 6.610 6.468 6.601 79,508 +0.12(+1.93%)
Aug 09, 2021 6.681 6.806 6.468 6.477 95,236 -0.22(-3.32%)
Aug 06, 2021 7.109 7.109 6.681 6.699 83,136 -0.34(-4.81%)
Aug 05, 2021 6.779 7.056 6.779 7.038 79,615 +0.27(+3.95%)
Aug 04, 2021 7.082 7.109 6.771 6.771 79,735 -0.35(-4.88%)
Aug 03, 2021 7.127 7.229 7.038 7.118 76,210 -0.01(-0.13%)
Aug 02, 2021 7.332 7.376 7.127 7.127 70,694 -0.11(-1.48%)
Jul 30, 2021 7.216 7.528 7.136 7.234 56,163 +0.02(+0.25%)
Jul 29, 2021 7.385 7.510 7.127 7.216 99,885 -0.08(-1.10%)
Jul 28, 2021 7.269 7.510 7.127 7.296 92,390 +0.04(+0.49%)
Jul 27, 2021 7.465 7.519 7.029 7.260 197,522 -0.20(-2.74%)
Jul 26, 2021 7.483 7.684 7.385 7.465 252,599 +0.08(+1.09%)
Jul 23, 2021 6.967 7.572 6.949 7.385 359,271 +0.61(+8.94%)
Jul 22, 2021 6.958 6.993 6.681 6.779 160,379 -0.13(-1.93%)
Jul 21, 2021 6.931 7.048 6.735 6.913 221,813 +0.12(+1.70%)
Jul 20, 2021 6.022 7.020 6.022 6.797 459,938 +0.83(+13.88%)
Jul 19, 2021 6.379 6.441 5.844 5.969 228,928 -0.48(-7.46%)
Jul 16, 2021 6.076 6.485 6.040 6.450 214,835 +0.36(+5.85%)
Jul 15, 2021 5.924 6.111 5.889 6.093 91,132 +0.16(+2.70%)
Jul 14, 2021 5.826 6.004 5.826 5.933 85,633 +0.14(+2.46%)
Jul 13, 2021 5.933 6.085 5.791 5.791 69,196 -0.18(-2.99%)
Jul 12, 2021 6.058 6.102 5.891 5.969 91,532 -0.09(-1.47%)
Jul 09, 2021 6.058 6.120 6.022 6.058 41,376 +0.00(+0.00%)
Jul 08, 2021 5.933 6.191 5.853 6.058 78,038 +0.07(+1.19%)
Jul 07, 2021 6.102 6.236 5.848 5.987 202,431 -0.11(-1.75%)
Jul 06, 2021 6.361 6.430 6.093 6.093 112,433 -0.24(-3.80%)
Jul 02, 2021 6.530 6.583 6.325 6.334 90,218 -0.17(-2.60%)
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.