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

Lifevantage Cp (NQ: LFVN )

6.940 +0.240 (+3.58%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 13, 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 (%)
Apr 28, 2017 4.529 4.601 4.377 4.449 90,285 -0.07(-1.59%)
Apr 27, 2017 4.422 4.619 4.422 4.520 66,011 +0.09(+2.02%)
Apr 26, 2017 4.314 4.494 4.126 4.431 69,941 +0.11(+2.49%)
Apr 25, 2017 4.359 4.439 3.973 4.323 309,614 +0.01(+0.21%)
Apr 24, 2017 4.538 4.592 4.215 4.314 123,479 -0.19(-4.18%)
Apr 21, 2017 4.395 4.565 4.045 4.502 137,339 +0.09(+2.03%)
Apr 20, 2017 4.458 4.458 4.377 4.413 55,817 -0.03(-0.61%)
Apr 19, 2017 4.305 4.458 4.207 4.440 79,849 +0.15(+3.56%)
Apr 18, 2017 4.224 4.314 4.144 4.287 75,869 +0.00(+0.00%)
Apr 17, 2017 4.404 4.404 4.171 4.287 67,269 -0.04(-1.04%)
Apr 13, 2017 4.350 4.413 4.171 4.332 106,949 -0.03(-0.62%)
Apr 12, 2017 4.440 4.502 4.350 4.359 58,311 -0.09(-2.02%)
Apr 11, 2017 4.395 4.476 4.350 4.449 38,793 +0.04(+0.81%)
Apr 10, 2017 4.368 4.646 4.368 4.413 71,062 +0.07(+1.65%)
Apr 07, 2017 4.440 4.469 4.305 4.341 47,252 -0.10(-2.22%)
Apr 06, 2017 4.350 4.529 4.350 4.440 72,571 +0.13(+2.91%)
Apr 05, 2017 4.556 4.700 4.314 4.314 62,318 -0.22(-4.94%)
Apr 04, 2017 4.682 4.781 4.502 4.538 97,612 -0.14(-3.07%)
Apr 03, 2017 4.816 4.843 4.601 4.682 62,454 -0.13(-2.79%)
Mar 31, 2017 4.852 4.906 4.781 4.816 69,220 -0.01(-0.19%)
Mar 30, 2017 4.718 4.847 4.709 4.825 79,772 +0.03(+0.56%)
Mar 29, 2017 4.395 4.915 4.350 4.798 92,292 +0.39(+8.74%)
Mar 28, 2017 4.395 4.511 4.287 4.413 115,354 +0.02(+0.41%)
Mar 27, 2017 4.350 4.485 4.207 4.395 56,587 +0.03(+0.62%)
Mar 24, 2017 4.368 4.431 4.278 4.368 50,584 +0.06(+1.46%)
Mar 23, 2017 4.350 4.507 4.233 4.305 56,694 -0.06(-1.44%)
Mar 22, 2017 4.431 4.431 4.305 4.368 37,204 -0.04(-0.81%)
Mar 21, 2017 4.619 4.619 4.305 4.404 60,291 -0.15(-3.35%)
Mar 20, 2017 4.619 4.655 4.529 4.556 56,512 -0.03(-0.59%)
Mar 17, 2017 4.754 4.964 4.538 4.583 134,137 -0.15(-3.22%)
Mar 16, 2017 4.745 4.781 4.601 4.736 39,814 +0.06(+1.34%)
Mar 15, 2017 4.476 4.691 4.440 4.673 72,262 +0.25(+5.68%)
Mar 14, 2017 4.547 4.565 4.260 4.422 56,662 -0.14(-3.14%)
Mar 13, 2017 4.673 4.781 4.494 4.565 44,736 +0.07(+1.60%)
Mar 10, 2017 4.144 4.583 4.144 4.494 68,191 +0.30(+7.28%)
Mar 09, 2017 4.485 4.494 4.135 4.189 134,079 -0.28(-6.23%)
Mar 08, 2017 4.628 4.664 4.440 4.467 116,068 -0.20(-4.23%)
Mar 07, 2017 4.781 4.823 4.574 4.664 68,042 -0.21(-4.24%)
Mar 06, 2017 4.978 5.184 4.816 4.870 111,065 -0.17(-3.38%)
Mar 03, 2017 5.077 5.139 4.951 5.041 54,483 -0.01(-0.18%)
Mar 02, 2017 5.112 5.112 4.933 5.050 72,824 -0.06(-1.23%)
Mar 01, 2017 5.202 5.355 4.953 5.112 107,311 +0.14(+2.89%)
Feb 28, 2017 5.453 5.460 4.843 4.969 131,886 -0.49(-9.03%)
Feb 27, 2017 5.444 5.633 5.444 5.462 73,866 +0.01(+0.16%)
Feb 24, 2017 5.516 5.677 5.408 5.453 51,090 -0.10(-1.78%)
Feb 23, 2017 5.695 5.695 5.471 5.552 85,454 -0.08(-1.43%)
Feb 22, 2017 5.633 5.920 5.615 5.633 77,741 -0.04(-0.79%)
Feb 21, 2017 6.009 6.009 5.615 5.677 111,876 -0.27(-4.52%)
Feb 17, 2017 5.947 5.947 5.947 0 +0.13(+2.31%)
Feb 16, 2017 6.135 6.251 5.794 5.812 62,637 -0.30(-4.99%)
Feb 15, 2017 5.812 6.278 5.812 6.117 134,319 +0.39(+6.90%)
Feb 14, 2017 5.875 5.893 5.686 5.722 107,253 -0.15(-2.60%)
Feb 13, 2017 6.108 6.126 5.839 5.875 98,391 -0.17(-2.82%)
Feb 10, 2017 6.162 6.292 5.929 6.045 87,340 +0.00(+0.00%)
Feb 09, 2017 5.489 6.144 5.417 6.045 118,202 +0.31(+5.48%)
Feb 08, 2017 5.991 6.180 5.408 5.731 176,781 -0.26(-4.34%)
Feb 07, 2017 6.323 6.395 5.964 5.991 64,861 -0.28(-4.44%)
Feb 06, 2017 6.718 6.718 6.153 6.269 68,559 -0.41(-6.17%)
Feb 03, 2017 6.386 6.763 6.350 6.682 96,700 +0.35(+5.52%)
Feb 02, 2017 6.458 6.494 6.296 6.332 38,001 -0.09(-1.40%)
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.