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

Lifevantage Cp (NQ: LFVN )

7.160 -0.020 (-0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2017 3.367 3.591 3.337 3.573 45,286 +0.23(+6.97%)
May 30, 2017 3.385 3.385 3.314 3.340 51,819 -0.04(-1.06%)
May 26, 2017 3.448 3.448 3.314 3.376 66,153 +0.01(+0.27%)
May 25, 2017 3.627 3.627 3.358 3.367 92,462 -0.26(-7.16%)
May 24, 2017 3.717 3.761 3.609 3.627 71,932 -0.12(-3.11%)
May 23, 2017 3.726 3.797 3.672 3.743 60,985 +0.01(+0.24%)
May 22, 2017 3.869 3.909 3.726 3.735 92,661 -0.20(-5.01%)
May 19, 2017 3.788 4.021 3.726 3.932 72,008 +0.18(+4.77%)
May 18, 2017 3.896 3.914 3.726 3.752 69,855 -0.14(-3.68%)
May 17, 2017 4.003 4.093 3.842 3.896 140,901 -0.21(-5.23%)
May 16, 2017 3.878 4.129 3.788 4.111 60,981 +0.26(+6.74%)
May 15, 2017 3.690 3.860 3.680 3.851 68,703 +0.21(+5.78%)
May 12, 2017 3.520 3.699 3.520 3.640 83,096 +0.12(+3.44%)
May 11, 2017 3.806 3.815 3.394 3.520 199,252 -0.35(-9.03%)
May 10, 2017 3.949 3.949 3.806 3.869 167,306 -0.08(-2.04%)
May 09, 2017 4.209 4.209 3.887 3.949 89,765 -0.21(-5.16%)
May 08, 2017 4.254 4.254 4.066 4.164 203,498 -0.09(-2.11%)
May 05, 2017 4.245 4.281 4.138 4.254 23,056 +0.01(+0.21%)
May 04, 2017 4.218 4.263 4.129 4.245 43,207 +0.05(+1.28%)
May 03, 2017 4.263 4.272 4.129 4.191 43,262 -0.09(-2.09%)
May 02, 2017 4.272 4.406 4.218 4.281 30,918 +0.01(+0.21%)
May 01, 2017 4.478 4.478 4.227 4.272 56,857 -0.17(-3.83%)
Apr 28, 2017 4.523 4.594 4.370 4.442 90,420 -0.07(-1.59%)
Apr 27, 2017 4.415 4.612 4.415 4.514 66,109 +0.09(+2.02%)
Apr 26, 2017 4.308 4.487 4.120 4.424 70,045 +0.11(+2.49%)
Apr 25, 2017 4.352 4.433 3.967 4.317 310,078 +0.01(+0.21%)
Apr 24, 2017 4.532 4.585 4.209 4.308 123,664 -0.19(-4.18%)
Apr 21, 2017 4.388 4.558 4.039 4.496 137,544 +0.09(+2.03%)
Apr 20, 2017 4.451 4.451 4.370 4.406 55,900 -0.03(-0.61%)
Apr 19, 2017 4.299 4.451 4.200 4.433 79,969 +0.15(+3.56%)
Apr 18, 2017 4.218 4.308 4.138 4.281 75,982 +0.00(+0.00%)
Apr 17, 2017 4.397 4.397 4.164 4.281 67,370 -0.04(-1.04%)
Apr 13, 2017 4.344 4.406 4.164 4.326 107,109 -0.03(-0.62%)
Apr 12, 2017 4.433 4.496 4.344 4.352 58,398 -0.09(-2.02%)
Apr 11, 2017 4.388 4.469 4.344 4.442 38,851 +0.04(+0.81%)
Apr 10, 2017 4.361 4.639 4.361 4.406 71,169 +0.07(+1.65%)
Apr 07, 2017 4.433 4.463 4.299 4.335 47,322 -0.10(-2.22%)
Apr 06, 2017 4.344 4.523 4.344 4.433 72,679 +0.13(+2.91%)
Apr 05, 2017 4.550 4.693 4.308 4.308 62,411 -0.22(-4.94%)
Apr 04, 2017 4.675 4.773 4.496 4.532 97,758 -0.14(-3.07%)
Apr 03, 2017 4.809 4.836 4.594 4.675 62,547 -0.13(-2.79%)
Mar 31, 2017 4.845 4.899 4.773 4.809 69,324 -0.01(-0.19%)
Mar 30, 2017 4.711 4.840 4.702 4.818 79,892 +0.03(+0.56%)
Mar 29, 2017 4.388 4.908 4.344 4.791 92,430 +0.39(+8.74%)
Mar 28, 2017 4.388 4.505 4.281 4.406 115,527 +0.02(+0.41%)
Mar 27, 2017 4.344 4.478 4.200 4.388 56,672 +0.03(+0.62%)
Mar 24, 2017 4.361 4.424 4.272 4.361 50,660 +0.06(+1.46%)
Mar 23, 2017 4.344 4.500 4.227 4.299 56,779 -0.06(-1.44%)
Mar 22, 2017 4.424 4.424 4.299 4.361 37,260 -0.04(-0.81%)
Mar 21, 2017 4.612 4.612 4.299 4.397 60,381 -0.15(-3.35%)
Mar 20, 2017 4.612 4.648 4.523 4.550 56,597 -0.03(-0.59%)
Mar 17, 2017 4.747 4.957 4.532 4.576 134,337 -0.15(-3.22%)
Mar 16, 2017 4.738 4.773 4.594 4.729 39,874 +0.06(+1.34%)
Mar 15, 2017 4.469 4.684 4.433 4.666 72,370 +0.25(+5.68%)
Mar 14, 2017 4.541 4.558 4.254 4.415 56,747 -0.14(-3.14%)
Mar 13, 2017 4.666 4.773 4.487 4.558 44,803 +0.07(+1.60%)
Mar 10, 2017 4.138 4.576 4.138 4.487 68,293 +0.30(+7.28%)
Mar 09, 2017 4.478 4.487 4.129 4.182 134,279 -0.28(-6.22%)
Mar 08, 2017 4.621 4.657 4.433 4.460 116,242 -0.20(-4.23%)
Mar 07, 2017 4.773 4.815 4.567 4.657 68,144 -0.21(-4.24%)
Mar 06, 2017 4.970 5.176 4.809 4.863 111,231 -0.17(-3.38%)
Mar 03, 2017 5.069 5.132 4.944 5.033 54,565 -0.01(-0.18%)
Mar 02, 2017 5.105 5.105 4.926 5.042 72,933 -0.06(-1.23%)
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.