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

Lifevantage Cp (NQ: LFVN )

7.340 -0.130 (-1.74%)
Streaming Delayed Price Updated: 3:22 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 (%)
Nov 30, 2017 4.816 4.969 4.623 4.763 64,257 -0.09(-1.85%)
Nov 29, 2017 4.852 4.870 4.652 4.852 32,655 +0.03(+0.56%)
Nov 28, 2017 4.834 4.906 4.709 4.825 41,005 -0.05(-1.10%)
Nov 27, 2017 4.745 4.924 4.619 4.879 47,012 +0.13(+2.64%)
Nov 24, 2017 4.709 4.781 4.612 4.754 8,140 +0.04(+0.76%)
Nov 22, 2017 4.798 4.888 4.610 4.718 25,997 -0.03(-0.57%)
Nov 21, 2017 4.790 4.915 4.704 4.745 34,555 +0.02(+0.38%)
Nov 20, 2017 4.852 4.852 4.699 4.727 20,382 -0.13(-2.59%)
Nov 17, 2017 4.727 4.888 4.727 4.852 51,390 +0.11(+2.27%)
Nov 16, 2017 4.673 4.790 4.628 4.745 20,891 +0.07(+1.54%)
Nov 15, 2017 4.565 4.673 4.530 4.673 26,902 +0.10(+2.16%)
Nov 14, 2017 4.547 4.637 4.449 4.574 31,600 -0.02(-0.39%)
Nov 13, 2017 4.422 4.646 4.413 4.592 40,509 +0.17(+3.85%)
Nov 10, 2017 4.194 4.458 4.194 4.422 15,909 +0.05(+1.23%)
Nov 09, 2017 4.682 4.682 3.928 4.368 86,961 -0.36(-7.59%)
Nov 08, 2017 4.763 4.852 4.628 4.727 53,978 -0.04(-0.75%)
Nov 07, 2017 4.798 4.897 4.592 4.763 76,388 -0.09(-1.85%)
Nov 06, 2017 4.834 5.023 4.772 4.852 86,624 +0.03(+0.56%)
Nov 03, 2017 5.094 5.121 4.825 4.825 38,232 -0.26(-5.11%)
Nov 02, 2017 5.139 5.202 4.987 5.085 24,858 -0.05(-1.05%)
Nov 01, 2017 5.059 5.194 4.933 5.139 36,271 +0.16(+3.24%)
Oct 31, 2017 4.987 5.094 4.829 4.978 37,228 +0.01(+0.18%)
Oct 30, 2017 4.969 5.270 4.870 4.969 73,618 +0.00(+0.00%)
Oct 27, 2017 4.951 5.014 4.754 4.969 53,212 -0.04(-0.72%)
Oct 26, 2017 5.229 5.314 4.996 5.005 106,802 -0.24(-4.62%)
Oct 25, 2017 5.471 5.489 5.139 5.247 46,815 -0.13(-2.50%)
Oct 24, 2017 5.462 5.552 5.050 5.381 101,199 -0.06(-1.15%)
Oct 23, 2017 5.821 6.135 5.319 5.444 181,713 -0.32(-5.60%)
Oct 20, 2017 5.561 5.785 5.338 5.767 195,154 +0.30(+5.41%)
Oct 19, 2017 5.157 5.587 5.112 5.471 201,703 +0.31(+6.09%)
Oct 18, 2017 4.888 5.157 4.883 5.157 136,261 +0.37(+7.68%)
Oct 17, 2017 4.655 4.825 4.646 4.790 54,809 +0.15(+3.29%)
Oct 16, 2017 4.395 5.166 4.395 4.637 224,689 +0.24(+5.51%)
Oct 13, 2017 4.189 4.431 4.189 4.395 65,977 +0.16(+3.81%)
Oct 12, 2017 4.162 4.314 4.126 4.233 69,596 +0.06(+1.51%)
Oct 11, 2017 4.215 4.215 4.109 4.171 11,067 -0.02(-0.43%)
Oct 10, 2017 4.000 4.224 4.000 4.189 23,622 +0.22(+5.42%)
Oct 09, 2017 4.215 4.305 3.938 3.973 49,110 -0.24(-5.74%)
Oct 06, 2017 4.126 4.269 4.126 4.215 44,174 +0.10(+2.40%)
Oct 05, 2017 4.090 4.350 4.090 4.117 90,908 +0.03(+0.66%)
Oct 04, 2017 4.108 4.296 4.081 4.090 40,549 -0.03(-0.65%)
Oct 03, 2017 4.153 4.207 3.973 4.117 48,948 -0.04(-0.86%)
Oct 02, 2017 3.812 4.189 3.812 4.153 91,287 +0.37(+9.72%)
Sep 29, 2017 3.758 3.803 3.695 3.785 35,761 +0.08(+2.18%)
Sep 28, 2017 3.812 3.812 3.695 3.704 15,420 -0.11(-2.82%)
Sep 27, 2017 3.740 3.857 3.641 3.812 18,453 +0.13(+3.41%)
Sep 26, 2017 3.803 3.839 3.624 3.686 52,964 -0.11(-2.84%)
Sep 25, 2017 3.848 3.982 3.785 3.794 31,913 -0.05(-1.40%)
Sep 22, 2017 3.803 3.871 3.803 3.848 69,121 +0.04(+1.18%)
Sep 21, 2017 3.857 3.875 3.803 3.803 27,969 -0.04(-0.93%)
Sep 20, 2017 3.812 3.902 3.794 3.839 14,933 +0.04(+0.94%)
Sep 19, 2017 3.830 3.982 3.731 3.803 53,848 -0.02(-0.47%)
Sep 18, 2017 3.866 3.893 3.731 3.821 45,750 -0.02(-0.47%)
Sep 15, 2017 3.588 3.911 3.588 3.839 76,160 +0.18(+4.90%)
Sep 14, 2017 3.561 3.785 3.561 3.659 53,902 +0.10(+2.77%)
Sep 13, 2017 3.624 3.745 3.525 3.561 71,290 +0.02(+0.51%)
Sep 12, 2017 3.776 3.937 3.543 3.543 84,953 -0.23(-6.06%)
Sep 11, 2017 3.606 3.991 3.543 3.772 108,713 +0.29(+8.38%)
Sep 08, 2017 4.126 4.440 3.166 3.480 319,782 -0.83(-19.33%)
Sep 07, 2017 4.655 4.682 4.261 4.314 180,203 -0.19(-4.18%)
Sep 06, 2017 3.991 4.691 3.991 4.502 324,920 +0.54(+13.57%)
Sep 05, 2017 3.920 3.991 3.830 3.964 149,222 +0.04(+1.14%)
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.