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

Lifevantage Cp (NQ: LFVN )

7.301 -0.169 (-2.27%)
Streaming Delayed Price Updated: 10:01 AM 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, 2020 10.12 10.12 9.484 9.520 123,540 -0.65(-6.43%)
Nov 27, 2020 10.07 10.23 9.963 10.17 28,026 +0.18(+1.79%)
Nov 25, 2020 10.00 10.16 9.735 9.995 59,961 -0.01(-0.09%)
Nov 24, 2020 9.869 10.29 9.681 10.00 251,179 +0.16(+1.64%)
Nov 23, 2020 9.941 10.00 9.242 9.842 115,287 +0.01(+0.09%)
Nov 20, 2020 9.851 9.905 9.672 9.833 79,502 -0.07(-0.72%)
Nov 19, 2020 10.01 10.15 9.851 9.905 57,917 -0.08(-0.81%)
Nov 18, 2020 10.08 10.29 9.896 9.986 94,425 -0.12(-1.15%)
Nov 17, 2020 9.485 10.24 9.485 10.10 70,189 +0.23(+2.36%)
Nov 16, 2020 9.995 10.21 9.789 9.869 90,467 -0.11(-1.08%)
Nov 13, 2020 9.995 10.15 9.672 9.977 67,777 -0.01(-0.09%)
Nov 12, 2020 9.995 10.17 9.681 9.986 54,466 -0.01(-0.09%)
Nov 11, 2020 9.744 10.30 9.744 9.995 138,190 +0.24(+2.48%)
Nov 10, 2020 10.06 10.65 9.717 9.753 95,742 -0.21(-2.07%)
Nov 09, 2020 9.941 10.74 9.663 9.959 98,580 +0.30(+3.06%)
Nov 06, 2020 9.798 9.914 9.412 9.663 97,256 -0.13(-1.37%)
Nov 05, 2020 9.636 10.08 9.565 9.798 165,058 +0.18(+1.86%)
Nov 04, 2020 10.21 10.21 9.520 9.618 138,860 -0.51(-5.04%)
Nov 03, 2020 10.25 10.42 9.896 10.13 47,758 +0.01(+0.09%)
Nov 02, 2020 9.923 10.14 9.690 10.12 59,031 +0.22(+2.26%)
Oct 30, 2020 10.13 10.25 9.730 9.896 48,684 -0.33(-3.24%)
Oct 29, 2020 10.11 10.33 9.892 10.23 64,791 +0.05(+0.53%)
Oct 28, 2020 10.44 10.44 10.06 10.17 39,454 -0.35(-3.32%)
Oct 27, 2020 10.55 10.66 10.40 10.52 37,377 -0.04(-0.34%)
Oct 26, 2020 10.59 10.63 10.30 10.56 49,090 -0.02(-0.17%)
Oct 23, 2020 10.75 10.91 10.57 10.58 49,465 -0.05(-0.51%)
Oct 22, 2020 10.78 11.03 10.61 10.63 47,361 -0.15(-1.41%)
Oct 21, 2020 10.73 10.87 10.48 10.78 78,573 -0.02(-0.17%)
Oct 20, 2020 11.62 11.62 10.68 10.80 113,540 -0.74(-6.44%)
Oct 19, 2020 11.89 11.95 11.52 11.54 33,985 -0.24(-2.05%)
Oct 16, 2020 11.89 11.95 11.65 11.79 311,979 -0.21(-1.79%)
Oct 15, 2020 11.73 12.24 11.69 12.00 54,972 +0.16(+1.36%)
Oct 14, 2020 11.99 12.13 11.79 11.84 147,646 -0.16(-1.34%)
Oct 13, 2020 11.66 12.06 11.66 12.00 63,137 +0.21(+1.75%)
Oct 12, 2020 11.76 11.89 11.72 11.79 35,584 +0.04(+0.31%)
Oct 09, 2020 11.54 11.81 11.54 11.76 37,741 +0.28(+2.42%)
Oct 08, 2020 11.14 11.60 11.07 11.48 39,648 +0.30(+2.72%)
Oct 07, 2020 10.89 11.24 10.89 11.18 39,325 +0.29(+2.63%)
Oct 06, 2020 10.98 11.15 10.88 10.89 58,653 -0.01(-0.08%)
Oct 05, 2020 10.59 10.93 10.59 10.90 52,097 +0.37(+3.49%)
Oct 02, 2020 10.55 10.68 10.43 10.53 45,110 -0.08(-0.76%)
Oct 01, 2020 10.76 10.87 10.25 10.61 80,595 -0.20(-1.82%)
Sep 30, 2020 10.97 11.15 10.80 10.81 32,407 -0.15(-1.39%)
Sep 29, 2020 11.15 11.16 10.70 10.96 56,227 -0.17(-1.53%)
Sep 28, 2020 11.17 11.33 10.90 11.13 57,571 +0.01(+0.08%)
Sep 25, 2020 11.19 11.32 11.09 11.12 40,979 -0.12(-1.04%)
Sep 24, 2020 11.41 11.46 11.02 11.24 57,799 -0.17(-1.49%)
Sep 23, 2020 11.74 11.78 11.35 11.41 50,768 -0.31(-2.67%)
Sep 22, 2020 11.52 11.79 11.21 11.72 60,488 +0.25(+2.19%)
Sep 21, 2020 11.83 12.38 11.37 11.47 79,636 -0.51(-4.26%)
Sep 18, 2020 11.88 12.12 11.71 11.98 89,775 +0.20(+1.67%)
Sep 17, 2020 11.67 11.90 11.55 11.79 55,713 +0.09(+0.77%)
Sep 16, 2020 12.31 12.31 11.62 11.70 78,883 -0.54(-4.39%)
Sep 15, 2020 12.97 12.97 12.19 12.23 38,372 -0.62(-4.81%)
Sep 14, 2020 12.80 12.93 12.69 12.85 97,018 +0.20(+1.56%)
Sep 11, 2020 12.63 13.09 12.60 12.65 99,712 +0.05(+0.43%)
Sep 10, 2020 12.22 12.66 12.11 12.60 70,971 +0.37(+3.00%)
Sep 09, 2020 12.09 12.41 12.09 12.23 107,352 -0.44(-3.46%)
Sep 08, 2020 13.06 13.06 12.52 12.67 84,301 -0.49(-3.74%)
Sep 04, 2020 13.40 13.40 12.87 13.16 67,554 -0.16(-1.21%)
Sep 03, 2020 13.56 13.60 13.28 13.33 153,532 -0.23(-1.72%)
Sep 02, 2020 13.66 14.07 13.50 13.56 131,617 -0.15(-1.11%)
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.