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

Lifevantage Cp (NQ: LFVN )

7.360 -0.110 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2016 7.577 7.585 7.250 7.344 96,280 -0.28(-3.64%)
Oct 28, 2016 7.630 7.818 7.612 7.621 74,977 -0.02(-0.23%)
Oct 27, 2016 7.827 7.908 7.621 7.639 50,670 -0.16(-2.07%)
Oct 26, 2016 7.756 8.015 7.657 7.800 81,626 -0.01(-0.11%)
Oct 25, 2016 8.051 8.383 7.791 7.809 204,942 -0.25(-3.11%)
Oct 24, 2016 7.872 8.114 7.791 8.060 111,263 +0.10(+1.24%)
Oct 21, 2016 8.203 8.203 7.926 7.962 36,969 -0.33(-4.00%)
Oct 20, 2016 8.069 8.320 8.015 8.293 48,321 +0.13(+1.65%)
Oct 19, 2016 8.194 8.221 7.881 8.159 91,197 +0.02(+0.22%)
Oct 18, 2016 8.454 8.454 8.087 8.141 66,694 -0.15(-1.84%)
Oct 17, 2016 8.069 8.329 8.069 8.293 90,745 +0.18(+2.21%)
Oct 14, 2016 8.445 8.481 8.096 8.114 62,416 -0.27(-3.21%)
Oct 13, 2016 8.212 8.454 8.078 8.383 97,632 +0.16(+1.96%)
Oct 12, 2016 8.221 8.356 8.114 8.221 58,715 +0.07(+0.88%)
Oct 11, 2016 8.597 8.714 8.096 8.150 76,782 -0.44(-5.11%)
Oct 10, 2016 8.499 8.786 8.499 8.589 52,777 +0.04(+0.42%)
Oct 07, 2016 8.508 8.705 8.374 8.553 89,354 +0.10(+1.17%)
Oct 06, 2016 8.472 8.642 8.365 8.454 63,997 -0.07(-0.84%)
Oct 05, 2016 8.597 8.678 8.284 8.526 65,635 -0.04(-0.52%)
Oct 04, 2016 8.929 8.929 8.436 8.571 79,352 -0.34(-3.82%)
Oct 03, 2016 8.329 9.009 8.114 8.911 164,683 +0.44(+5.18%)
Sep 30, 2016 8.687 8.732 8.374 8.472 241,124 -0.24(-2.77%)
Sep 29, 2016 9.224 9.251 8.705 8.714 112,055 -0.50(-5.44%)
Sep 28, 2016 9.189 9.341 8.938 9.215 118,272 -0.04(-0.48%)
Sep 27, 2016 9.403 9.654 9.198 9.260 84,537 -0.29(-3.00%)
Sep 26, 2016 9.601 9.860 9.493 9.547 97,162 -0.04(-0.47%)
Sep 23, 2016 9.690 9.690 9.403 9.592 178,156 +0.19(+2.00%)
Sep 22, 2016 10.00 10.08 9.224 9.403 169,083 -0.49(-4.98%)
Sep 21, 2016 9.529 9.941 9.430 9.896 162,279 +0.44(+4.64%)
Sep 20, 2016 9.430 9.592 9.269 9.457 164,847 +0.12(+1.25%)
Sep 19, 2016 9.045 9.726 9.045 9.341 251,243 +0.25(+2.76%)
Sep 16, 2016 8.624 9.214 8.597 9.090 283,316 +0.54(+6.28%)
Sep 15, 2016 8.096 8.803 8.060 8.553 202,000 +0.42(+5.18%)
Sep 14, 2016 7.174 8.665 7.174 8.132 847,766 -1.18(-12.69%)
Sep 13, 2016 10.14 10.26 9.269 9.314 236,546 -1.15(-10.96%)
Sep 12, 2016 10.30 10.68 10.09 10.46 115,972 +0.07(+0.69%)
Sep 09, 2016 11.41 11.41 10.39 10.39 165,621 -0.81(-7.27%)
Sep 08, 2016 11.15 11.52 11.13 11.20 93,952 +0.05(+0.48%)
Sep 07, 2016 11.06 11.37 10.90 11.15 119,849 +0.08(+0.73%)
Sep 06, 2016 11.02 11.28 10.93 11.07 92,475 +0.05(+0.49%)
Sep 02, 2016 11.40 11.02 11.02 11.02 74,589 -0.40(-3.53%)
Sep 01, 2016 10.98 11.46 10.61 11.42 171,241 +0.44(+4.00%)
Aug 31, 2016 11.93 11.99 10.85 10.98 206,859 -1.07(-8.85%)
Aug 30, 2016 12.45 12.54 11.93 12.05 69,807 -0.44(-3.52%)
Aug 29, 2016 12.07 12.51 12.04 12.48 63,385 +0.37(+3.03%)
Aug 26, 2016 13.00 13.10 11.93 12.12 125,802 -0.94(-7.20%)
Aug 25, 2016 12.45 13.09 12.45 13.06 183,810 +0.63(+5.04%)
Aug 24, 2016 12.25 12.65 12.00 12.43 94,036 +0.18(+1.46%)
Aug 23, 2016 12.12 12.61 12.12 12.25 67,187 +0.21(+1.79%)
Aug 22, 2016 11.91 12.14 11.72 12.04 60,645 +0.13(+1.05%)
Aug 19, 2016 12.29 12.33 11.86 11.91 59,662 -0.41(-3.34%)
Aug 18, 2016 12.06 12.40 12.06 12.32 53,765 +0.28(+2.31%)
Aug 17, 2016 11.57 12.08 11.57 12.05 76,537 +0.38(+3.22%)
Aug 16, 2016 11.68 11.88 11.55 11.67 93,988 -0.11(-0.91%)
Aug 15, 2016 11.79 11.91 11.61 11.78 109,755 +0.02(+0.15%)
Aug 12, 2016 12.00 12.10 11.69 11.76 55,734 -0.22(-1.87%)
Aug 11, 2016 12.02 12.12 11.89 11.98 61,617 -0.05(-0.45%)
Aug 10, 2016 12.32 12.40 11.99 12.04 48,554 -0.29(-2.33%)
Aug 09, 2016 12.11 12.36 12.08 12.32 63,140 +0.17(+1.40%)
Aug 08, 2016 11.91 12.25 11.79 12.15 120,080 +0.25(+2.11%)
Aug 05, 2016 11.87 12.16 11.68 11.90 117,327 +0.06(+0.53%)
Aug 04, 2016 12.30 12.31 11.79 11.84 126,308 -0.40(-3.29%)
Aug 03, 2016 12.50 12.53 12.13 12.24 56,747 -0.21(-1.73%)
Aug 02, 2016 12.04 12.49 11.88 12.46 110,560 +0.33(+2.73%)
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.