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

Lifevantage Cp (NQ: LFVN )

7.375 -0.095 (-1.27%)
Streaming Delayed Price Updated: 12:49 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 (%)
May 31, 2017 3.372 3.597 3.342 3.579 45,218 +0.23(+6.97%)
May 30, 2017 3.390 3.390 3.319 3.345 51,742 -0.04(-1.06%)
May 26, 2017 3.453 3.453 3.319 3.381 66,054 +0.01(+0.27%)
May 25, 2017 3.632 3.632 3.363 3.372 92,324 -0.26(-7.16%)
May 24, 2017 3.722 3.767 3.615 3.632 71,825 -0.12(-3.11%)
May 23, 2017 3.731 3.803 3.677 3.749 60,894 +0.01(+0.24%)
May 22, 2017 3.875 3.915 3.731 3.740 92,523 -0.20(-5.01%)
May 19, 2017 3.794 4.027 3.731 3.937 71,901 +0.18(+4.77%)
May 18, 2017 3.902 3.920 3.731 3.758 69,751 -0.14(-3.68%)
May 17, 2017 4.009 4.099 3.848 3.902 140,690 -0.22(-5.23%)
May 16, 2017 3.884 4.135 3.794 4.117 60,890 +0.26(+6.74%)
May 15, 2017 3.695 3.866 3.686 3.857 68,601 +0.21(+5.78%)
May 12, 2017 3.525 3.704 3.525 3.646 82,972 +0.12(+3.44%)
May 11, 2017 3.812 3.821 3.399 3.525 198,955 -0.35(-9.03%)
May 10, 2017 3.955 3.955 3.812 3.875 167,056 -0.08(-2.04%)
May 09, 2017 4.215 4.215 3.893 3.955 89,630 -0.22(-5.16%)
May 08, 2017 4.260 4.260 4.072 4.171 203,194 -0.09(-2.11%)
May 05, 2017 4.251 4.287 4.144 4.260 23,022 +0.01(+0.21%)
May 04, 2017 4.224 4.269 4.135 4.251 43,142 +0.05(+1.28%)
May 03, 2017 4.269 4.278 4.135 4.198 43,198 -0.09(-2.09%)
May 02, 2017 4.278 4.413 4.224 4.287 30,872 +0.01(+0.21%)
May 01, 2017 4.485 4.485 4.233 4.278 56,772 -0.17(-3.83%)
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%)
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.