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, 2023 4.892 4.900 4.613 4.715 32,759 -0.14(-2.88%)
Jul 28, 2023 4.799 4.929 4.743 4.855 15,534 +0.11(+2.36%)
Jul 27, 2023 4.752 4.799 4.710 4.743 12,222 -0.06(-1.17%)
Jul 26, 2023 4.613 4.892 4.613 4.799 20,924 +0.19(+4.04%)
Jul 25, 2023 4.566 4.742 4.561 4.613 18,251 +0.01(+0.20%)
Jul 24, 2023 4.398 4.650 4.344 4.603 20,721 +0.20(+4.44%)
Jul 21, 2023 4.594 4.603 4.389 4.408 18,350 -0.10(-2.27%)
Jul 20, 2023 4.622 4.709 4.501 4.510 27,325 -0.14(-3.01%)
Jul 19, 2023 4.594 4.650 4.524 4.650 23,689 +0.21(+4.61%)
Jul 18, 2023 4.380 4.613 4.346 4.445 16,215 +0.11(+2.58%)
Jul 17, 2023 4.109 4.380 4.109 4.333 24,609 +0.17(+4.03%)
Jul 14, 2023 4.314 4.370 4.109 4.165 41,969 -0.18(-4.08%)
Jul 13, 2023 4.352 4.380 4.212 4.342 18,465 +0.00(+0.00%)
Jul 12, 2023 4.380 4.380 4.202 4.342 15,996 -0.07(-1.69%)
Jul 11, 2023 3.988 4.431 3.932 4.417 30,714 +0.48(+12.32%)
Jul 10, 2023 4.044 4.194 3.914 3.932 22,617 -0.10(-2.43%)
Jul 07, 2023 4.072 4.119 3.914 4.030 7,210 -0.09(-2.15%)
Jul 06, 2023 4.072 4.147 3.998 4.119 11,286 +0.07(+1.84%)
Jul 05, 2023 4.128 4.277 4.044 4.044 25,184 -0.25(-5.86%)
Jul 03, 2023 4.072 4.314 4.072 4.296 14,472 +0.24(+5.98%)
Jun 30, 2023 3.951 4.063 3.914 4.053 22,540 +0.11(+2.84%)
Jun 29, 2023 3.998 4.147 3.932 3.942 36,034 -0.09(-2.31%)
Jun 28, 2023 4.072 4.115 3.988 4.035 23,663 -0.09(-2.26%)
Jun 27, 2023 3.904 4.165 3.895 4.128 20,630 +0.23(+5.98%)
Jun 26, 2023 4.137 4.165 3.895 3.895 32,830 -0.30(-7.11%)
Jun 23, 2023 4.482 4.529 4.175 4.193 51,675 -0.40(-8.72%)
Jun 22, 2023 4.659 4.659 4.445 4.594 38,450 -0.07(-1.40%)
Jun 21, 2023 4.687 4.743 4.622 4.659 10,540 -0.01(-0.30%)
Jun 20, 2023 4.669 4.938 4.641 4.673 68,424 -0.13(-2.62%)
Jun 16, 2023 4.901 5.060 4.750 4.799 46,693 -0.10(-2.09%)
Jun 15, 2023 5.321 5.349 4.836 4.901 62,356 +1.35(+37.88%)
May 08, 2023 3.435 3.620 3.435 3.555 44,423 +0.12(+3.49%)
May 05, 2023 2.862 3.472 2.862 3.435 74,257 +0.63(+22.37%)
May 04, 2023 3.001 3.019 2.807 2.807 20,037 -0.21(-7.03%)
May 03, 2023 3.001 3.084 2.993 3.019 14,578 +0.00(+0.00%)
May 02, 2023 3.019 3.093 2.992 3.019 25,706 -0.02(-0.61%)
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.