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

Lifevantage Cp (NQ: LFVN )

7.530 +0.170 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2017 5.445 5.452 4.836 4.961 132,083 -0.49(-9.03%)
Feb 27, 2017 5.436 5.624 5.436 5.454 73,977 +0.01(+0.16%)
Feb 24, 2017 5.508 5.669 5.400 5.445 51,167 -0.10(-1.78%)
Feb 23, 2017 5.687 5.687 5.463 5.544 85,582 -0.08(-1.43%)
Feb 22, 2017 5.624 5.911 5.606 5.624 77,857 -0.04(-0.79%)
Feb 21, 2017 6.000 6.000 5.606 5.669 112,043 -0.27(-4.53%)
Feb 17, 2017 5.938 5.938 5.938 0 +0.13(+2.31%)
Feb 16, 2017 6.126 6.242 5.785 5.803 62,730 -0.30(-4.99%)
Feb 15, 2017 5.803 6.269 5.803 6.108 134,520 +0.39(+6.90%)
Feb 14, 2017 5.866 5.884 5.678 5.714 107,414 -0.15(-2.60%)
Feb 13, 2017 6.099 6.117 5.830 5.866 98,538 -0.17(-2.82%)
Feb 10, 2017 6.153 6.282 5.920 6.036 87,471 +0.00(+0.00%)
Feb 09, 2017 5.481 6.135 5.409 6.036 118,379 +0.31(+5.48%)
Feb 08, 2017 5.982 6.170 5.400 5.723 177,045 -0.26(-4.34%)
Feb 07, 2017 6.314 6.385 5.956 5.982 64,958 -0.28(-4.43%)
Feb 06, 2017 6.708 6.708 6.144 6.260 68,662 -0.41(-6.17%)
Feb 03, 2017 6.376 6.753 6.341 6.672 96,845 +0.35(+5.52%)
Feb 02, 2017 6.448 6.484 6.287 6.323 38,058 -0.09(-1.40%)
Feb 01, 2017 6.448 6.573 6.359 6.412 58,131 -0.05(-0.83%)
Jan 31, 2017 6.269 6.538 6.269 6.466 51,577 +0.17(+2.70%)
Jan 30, 2017 6.511 6.511 6.197 6.296 57,092 -0.17(-2.63%)
Jan 27, 2017 6.556 6.556 6.332 6.466 28,607 +0.00(+0.00%)
Jan 26, 2017 6.269 6.511 6.269 6.466 70,862 +0.18(+2.85%)
Jan 25, 2017 6.314 6.529 6.260 6.287 56,385 -0.04(-0.57%)
Jan 24, 2017 6.063 6.332 5.938 6.323 59,835 +0.25(+4.13%)
Jan 23, 2017 6.412 6.448 6.036 6.072 106,180 -0.30(-4.78%)
Jan 20, 2017 6.448 6.547 6.341 6.376 45,639 -0.04(-0.70%)
Jan 19, 2017 6.654 6.779 6.376 6.421 55,764 -0.35(-5.16%)
Jan 18, 2017 6.753 6.994 6.690 6.771 55,897 +0.07(+1.07%)
Jan 17, 2017 6.681 6.860 6.618 6.699 65,953 -0.20(-2.86%)
Jan 13, 2017 6.896 6.896 6.896 0 +0.13(+1.85%)
Jan 12, 2017 7.084 7.129 6.609 6.771 103,810 -0.18(-2.58%)
Jan 11, 2017 7.111 7.147 6.896 6.950 26,989 -0.15(-2.14%)
Jan 10, 2017 6.976 7.165 6.976 7.102 36,290 +0.18(+2.59%)
Jan 09, 2017 6.860 6.968 6.726 6.923 41,943 +0.13(+1.98%)
Jan 06, 2017 6.493 6.931 6.493 6.788 73,847 +0.29(+4.41%)
Jan 05, 2017 7.191 7.209 6.493 6.502 121,157 -0.70(-9.70%)
Jan 04, 2017 7.147 7.317 7.084 7.200 58,770 +0.06(+0.88%)
Jan 03, 2017 7.299 7.469 7.048 7.138 71,937 -0.16(-2.21%)
Dec 30, 2016 7.299 7.299 7.299 0 -0.21(-2.74%)
Dec 29, 2016 7.612 7.754 7.335 7.505 53,744 -0.14(-1.87%)
Dec 28, 2016 7.997 8.033 7.621 7.648 42,582 -0.34(-4.26%)
Dec 27, 2016 7.648 8.060 7.568 7.988 89,985 +0.47(+6.19%)
Dec 23, 2016 7.523 7.523 7.523 0 -0.13(-1.64%)
Dec 22, 2016 7.854 7.908 7.612 7.648 47,056 -0.21(-2.62%)
Dec 21, 2016 7.612 7.899 7.612 7.854 53,474 +0.24(+3.18%)
Dec 20, 2016 7.612 7.764 7.568 7.612 54,693 -0.03(-0.35%)
Dec 19, 2016 7.756 7.863 7.612 7.639 67,182 +0.03(+0.35%)
Dec 16, 2016 7.854 7.935 7.585 7.612 107,827 -0.02(-0.23%)
Dec 15, 2016 7.478 7.890 7.418 7.630 92,435 +0.15(+2.04%)
Dec 14, 2016 7.791 7.841 7.433 7.478 74,859 -0.29(-3.69%)
Dec 13, 2016 8.696 8.741 7.111 7.765 330,088 -0.91(-10.53%)
Dec 12, 2016 8.956 9.130 8.445 8.678 132,751 -0.14(-1.62%)
Dec 09, 2016 7.980 8.875 7.633 8.821 205,544 +0.82(+10.30%)
Dec 08, 2016 7.406 8.006 7.182 7.997 203,817 +0.59(+7.98%)
Dec 07, 2016 6.896 7.433 6.896 7.406 232,555 +0.44(+6.30%)
Dec 06, 2016 6.994 7.120 6.905 6.968 45,106 -0.02(-0.26%)
Dec 05, 2016 6.968 7.066 6.950 6.985 54,562 +0.04(+0.65%)
Dec 02, 2016 7.138 7.227 6.806 6.941 64,408 -0.25(-3.49%)
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.