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 (%)
Jul 31, 2017 3.453 3.552 3.363 3.408 74,791 -0.04(-1.04%)
Jul 28, 2017 3.498 3.538 3.408 3.444 56,781 -0.02(-0.52%)
Jul 27, 2017 3.597 3.597 3.453 3.462 71,793 -0.14(-3.98%)
Jul 26, 2017 3.597 3.606 3.525 3.606 25,538 +0.02(+0.50%)
Jul 25, 2017 3.552 3.632 3.507 3.588 37,636 +0.07(+2.04%)
Jul 24, 2017 3.695 3.695 3.498 3.516 65,352 -0.16(-4.39%)
Jul 21, 2017 3.839 3.839 3.588 3.677 59,690 -0.14(-3.76%)
Jul 20, 2017 3.749 3.884 3.659 3.821 92,631 +0.13(+3.65%)
Jul 19, 2017 3.561 3.758 3.552 3.686 88,343 +0.11(+3.01%)
Jul 18, 2017 3.641 3.713 3.417 3.579 173,256 -0.09(-2.45%)
Jul 17, 2017 3.552 3.677 3.507 3.668 90,553 +0.13(+3.81%)
Jul 14, 2017 3.597 3.756 3.507 3.534 87,801 -0.07(-1.99%)
Jul 13, 2017 3.444 3.624 3.408 3.606 63,243 +0.15(+4.42%)
Jul 12, 2017 3.570 3.597 3.453 3.453 55,626 -0.09(-2.53%)
Jul 11, 2017 3.534 3.615 3.453 3.543 59,422 +0.04(+1.02%)
Jul 10, 2017 3.704 3.704 3.471 3.507 128,249 -0.17(-4.63%)
Jul 07, 2017 3.552 3.695 3.453 3.677 104,706 +0.16(+4.59%)
Jul 06, 2017 3.776 3.776 3.516 3.516 131,233 -0.30(-7.76%)
Jul 05, 2017 3.902 3.927 3.695 3.812 93,882 -0.12(-2.97%)
Jul 03, 2017 3.902 4.000 3.884 3.928 16,643 +0.04(+1.15%)
Jun 30, 2017 3.839 4.009 3.812 3.884 75,376 +0.05(+1.41%)
Jun 29, 2017 3.821 3.964 3.821 3.830 57,568 +0.00(+0.00%)
Jun 28, 2017 3.839 4.018 3.785 3.830 64,603 +0.02(+0.47%)
Jun 27, 2017 3.911 4.005 3.812 3.812 66,123 -0.09(-2.30%)
Jun 26, 2017 3.848 3.991 3.695 3.902 346,945 +0.12(+3.08%)
Jun 23, 2017 4.067 3.749 3.785 1,562,175 +0.03(+0.72%)
Jun 22, 2017 4.063 4.260 3.695 3.758 281,336 -0.16(-4.12%)
Jun 21, 2017 3.677 4.126 3.677 3.920 158,624 +0.25(+6.85%)
Jun 20, 2017 3.480 3.713 3.462 3.668 86,425 +0.17(+4.87%)
Jun 19, 2017 3.543 3.588 3.435 3.498 53,126 -0.04(-1.02%)
Jun 16, 2017 3.471 3.588 3.453 3.534 88,635 +0.03(+0.77%)
Jun 15, 2017 3.489 3.606 3.435 3.507 28,425 -0.03(-0.76%)
Jun 14, 2017 3.381 3.543 3.372 3.534 68,761 +0.15(+4.51%)
Jun 13, 2017 3.462 3.552 3.363 3.381 66,605 -0.06(-1.82%)
Jun 12, 2017 3.677 3.722 3.372 3.444 96,541 -0.23(-6.34%)
Jun 09, 2017 3.363 3.695 3.337 3.677 68,733 +0.29(+8.47%)
Jun 08, 2017 3.417 3.471 3.363 3.390 39,280 -0.04(-1.05%)
Jun 07, 2017 3.597 3.704 3.363 3.426 56,482 -0.20(-5.45%)
Jun 06, 2017 3.641 3.668 3.570 3.624 79,339 -0.03(-0.74%)
Jun 05, 2017 3.686 3.704 3.641 3.650 67,651 -0.03(-0.73%)
Jun 02, 2017 3.749 3.812 3.632 3.677 57,723 -0.08(-2.15%)
Jun 01, 2017 3.579 3.845 3.579 3.758 77,205 +0.18(+5.01%)
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%)
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.