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 (%)
Aug 31, 2018 11.25 11.25 11.25 0 +0.60(+5.64%)
Aug 30, 2018 10.83 11.08 10.59 10.65 202,713 -0.14(-1.33%)
Aug 29, 2018 10.45 11.05 10.43 10.79 417,507 +0.47(+4.60%)
Aug 28, 2018 9.932 10.43 9.815 10.32 302,930 +0.42(+4.25%)
Aug 27, 2018 10.03 10.07 9.609 9.896 214,583 -0.09(-0.90%)
Aug 24, 2018 10.02 10.16 9.789 9.986 92,566 -0.04(-0.36%)
Aug 23, 2018 10.14 10.16 9.815 10.02 94,336 -0.13(-1.32%)
Aug 22, 2018 10.38 10.38 9.986 10.16 97,354 -0.16(-1.56%)
Aug 21, 2018 10.27 10.46 10.16 10.32 153,407 +0.05(+0.52%)
Aug 20, 2018 10.06 10.39 9.448 10.26 387,777 -0.07(-0.69%)
Aug 17, 2018 9.986 10.57 9.932 10.33 533,067 +0.30(+3.04%)
Aug 16, 2018 8.956 10.08 8.732 10.03 787,847 +1.59(+18.77%)
Aug 15, 2018 8.965 8.965 8.329 8.445 161,568 -0.48(-5.42%)
Aug 14, 2018 8.848 9.189 8.589 8.929 192,722 +0.15(+1.73%)
Aug 13, 2018 10.21 10.92 8.150 8.777 957,173 -1.37(-13.50%)
Aug 10, 2018 9.645 10.21 9.645 10.15 343,579 +0.51(+5.30%)
Aug 09, 2018 9.305 9.744 9.269 9.636 227,132 +0.34(+3.66%)
Aug 08, 2018 9.439 9.583 9.162 9.296 218,897 -0.11(-1.14%)
Aug 07, 2018 8.938 9.842 8.893 9.403 464,865 +0.51(+5.74%)
Aug 06, 2018 8.866 9.027 8.635 8.893 126,898 +0.00(+0.00%)
Aug 03, 2018 8.786 8.956 8.669 8.893 68,336 +0.17(+1.95%)
Aug 02, 2018 8.777 9.045 8.517 8.723 113,635 -0.11(-1.22%)
Aug 01, 2018 8.624 9.090 8.320 8.830 199,563 +0.18(+2.07%)
Jul 31, 2018 8.060 8.821 7.971 8.651 202,343 +0.47(+5.69%)
Jul 30, 2018 8.642 8.642 7.559 8.186 469,032 -0.50(-5.77%)
Jul 27, 2018 8.857 8.875 8.517 8.687 129,861 -0.16(-1.82%)
Jul 26, 2018 8.660 9.090 8.569 8.848 267,414 +0.10(+1.13%)
Jul 25, 2018 9.045 9.395 8.571 8.750 292,758 -0.35(-3.84%)
Jul 24, 2018 9.206 9.206 8.956 9.099 110,904 -0.09(-0.97%)
Jul 23, 2018 8.956 9.251 8.866 9.189 180,990 +0.34(+3.85%)
Jul 20, 2018 9.412 9.645 8.786 8.848 497,956 -0.49(-5.27%)
Jul 19, 2018 9.359 9.726 8.956 9.341 311,738 -0.02(-0.19%)
Jul 18, 2018 8.956 9.744 8.938 9.359 395,599 +0.40(+4.50%)
Jul 17, 2018 8.562 8.956 8.562 8.956 257,958 +0.38(+4.38%)
Jul 16, 2018 8.624 9.215 8.203 8.580 657,427 +0.21(+2.57%)
Jul 13, 2018 7.845 8.526 7.657 8.365 434,175 +0.54(+6.86%)
Jul 12, 2018 7.666 7.845 7.478 7.827 123,829 +0.04(+0.58%)
Jul 11, 2018 7.845 7.845 7.469 7.783 117,784 -0.12(-1.47%)
Jul 10, 2018 7.845 7.971 7.523 7.899 183,683 +0.05(+0.69%)
Jul 09, 2018 7.568 7.854 7.209 7.845 387,347 +0.29(+3.79%)
Jul 06, 2018 6.627 7.568 6.618 7.559 521,277 +1.09(+16.90%)
Jul 05, 2018 5.821 6.618 5.736 6.466 318,393 +0.48(+8.08%)
Jul 03, 2018 5.982 5.982 5.982 0 +0.31(+5.53%)
Jul 02, 2018 5.759 5.759 5.373 5.669 130,715 -0.04(-0.63%)
Jun 29, 2018 5.741 6.126 5.499 5.705 188,305 -0.04(-0.70%)
Jun 28, 2018 5.194 5.776 5.060 5.745 274,311 +0.55(+10.60%)
Jun 27, 2018 4.926 5.239 4.926 5.194 238,791 +0.30(+6.03%)
Jun 26, 2018 4.899 4.970 4.854 4.899 207,460 +0.00(+0.00%)
Jun 25, 2018 4.908 4.935 4.856 4.899 26,157 -0.01(-0.18%)
Jun 22, 2018 4.926 4.935 4.854 4.908 43,068 -0.03(-0.54%)
Jun 21, 2018 4.917 4.944 4.908 4.935 54,230 +0.03(+0.55%)
Jun 20, 2018 4.863 4.935 4.845 4.908 41,545 +0.07(+1.48%)
Jun 19, 2018 4.818 4.872 4.800 4.836 20,702 +0.00(+0.00%)
Jun 18, 2018 4.836 4.899 4.792 4.836 37,218 -0.04(-0.74%)
Jun 15, 2018 4.935 4.917 4.872 27,631 -0.04(-0.91%)
Jun 14, 2018 4.908 5.006 4.869 4.917 30,914 +0.00(+0.00%)
Jun 13, 2018 4.899 4.944 4.854 4.917 72,955 +0.02(+0.37%)
Jun 12, 2018 4.818 4.935 4.791 4.899 49,618 +0.11(+2.24%)
Jun 11, 2018 4.666 5.182 4.666 4.791 218,162 +0.13(+2.69%)
Jun 08, 2018 4.657 4.702 4.603 4.666 87,163 +0.02(+0.39%)
Jun 07, 2018 4.702 4.702 4.487 4.648 114,698 -0.01(-0.19%)
Jun 06, 2018 4.406 4.702 4.335 4.657 97,160 +0.28(+6.34%)
Jun 05, 2018 4.308 4.433 4.299 4.379 96,938 +0.09(+2.09%)
Jun 04, 2018 4.299 4.317 4.290 4.290 86,816 -0.00(-0.10%)
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.