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

Lifevantage Cp (NQ: LFVN )

7.610 +0.010 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 3.355 3.578 3.324 3.560 45,457 +0.23(+6.97%)
May 30, 2017 3.372 3.372 3.301 3.328 52,015 -0.04(-1.06%)
May 26, 2017 3.435 3.435 3.301 3.364 66,404 +0.01(+0.27%)
May 25, 2017 3.613 3.613 3.346 3.355 92,813 -0.26(-7.16%)
May 24, 2017 3.703 3.747 3.596 3.613 72,205 -0.12(-3.11%)
May 23, 2017 3.712 3.783 3.658 3.729 61,216 +0.01(+0.24%)
May 22, 2017 3.854 3.895 3.712 3.720 93,012 -0.20(-5.01%)
May 19, 2017 3.774 4.006 3.712 3.917 72,281 +0.18(+4.77%)
May 18, 2017 3.881 3.899 3.712 3.738 70,120 -0.14(-3.68%)
May 17, 2017 3.988 4.077 3.828 3.881 141,435 -0.21(-5.23%)
May 16, 2017 3.863 4.113 3.774 4.095 61,212 +0.26(+6.74%)
May 15, 2017 3.676 3.845 3.666 3.836 68,964 +0.21(+5.78%)
May 12, 2017 3.506 3.685 3.506 3.627 83,411 +0.12(+3.43%)
May 11, 2017 3.792 3.801 3.381 3.506 200,007 -0.35(-9.03%)
May 10, 2017 3.935 3.935 3.792 3.854 167,940 -0.08(-2.04%)
May 09, 2017 4.193 4.193 3.872 3.935 90,105 -0.21(-5.16%)
May 08, 2017 4.238 4.238 4.051 4.149 204,269 -0.09(-2.11%)
May 05, 2017 4.229 4.265 4.122 4.238 23,144 +0.01(+0.21%)
May 04, 2017 4.202 4.247 4.113 4.229 43,370 +0.05(+1.28%)
May 03, 2017 4.247 4.256 4.113 4.175 43,426 -0.09(-2.09%)
May 02, 2017 4.256 4.390 4.202 4.265 31,035 +0.01(+0.21%)
May 01, 2017 4.461 4.461 4.211 4.256 57,073 -0.17(-3.83%)
Apr 28, 2017 4.506 4.577 4.354 4.425 90,763 -0.07(-1.59%)
Apr 27, 2017 4.399 4.595 4.399 4.497 66,360 +0.09(+2.02%)
Apr 26, 2017 4.291 4.470 4.104 4.407 70,311 +0.11(+2.49%)
Apr 25, 2017 4.336 4.416 3.952 4.300 311,253 +0.01(+0.21%)
Apr 24, 2017 4.514 4.568 4.193 4.291 124,132 -0.19(-4.18%)
Apr 21, 2017 4.372 4.541 4.024 4.479 138,065 +0.09(+2.03%)
Apr 20, 2017 4.434 4.434 4.354 4.390 56,112 -0.03(-0.61%)
Apr 19, 2017 4.283 4.434 4.184 4.416 80,272 +0.15(+3.56%)
Apr 18, 2017 4.202 4.291 4.122 4.265 76,270 +0.00(+0.00%)
Apr 17, 2017 4.381 4.381 4.149 4.265 67,625 -0.04(-1.04%)
Apr 13, 2017 4.327 4.390 4.149 4.309 107,515 -0.03(-0.62%)
Apr 12, 2017 4.416 4.479 4.327 4.336 58,619 -0.09(-2.02%)
Apr 11, 2017 4.372 4.452 4.327 4.425 38,998 +0.04(+0.81%)
Apr 10, 2017 4.345 4.622 4.345 4.390 71,438 +0.07(+1.65%)
Apr 07, 2017 4.416 4.446 4.283 4.318 47,502 -0.10(-2.22%)
Apr 06, 2017 4.327 4.506 4.327 4.416 72,955 +0.12(+2.91%)
Apr 05, 2017 4.532 4.675 4.291 4.291 62,648 -0.22(-4.94%)
Apr 04, 2017 4.657 4.755 4.479 4.514 98,129 -0.14(-3.07%)
Apr 03, 2017 4.791 4.818 4.577 4.657 62,784 -0.13(-2.79%)
Mar 31, 2017 4.827 4.880 4.755 4.791 69,587 -0.01(-0.19%)
Mar 30, 2017 4.693 4.821 4.684 4.800 80,194 +0.03(+0.56%)
Mar 29, 2017 4.372 4.889 4.327 4.773 92,780 +0.38(+8.74%)
Mar 28, 2017 4.372 4.488 4.265 4.390 115,965 +0.02(+0.41%)
Mar 27, 2017 4.327 4.461 4.184 4.372 56,886 +0.03(+0.62%)
Mar 24, 2017 4.345 4.407 4.256 4.345 50,852 +0.06(+1.46%)
Mar 23, 2017 4.327 4.483 4.211 4.283 56,994 -0.06(-1.44%)
Mar 22, 2017 4.407 4.407 4.283 4.345 37,401 -0.04(-0.81%)
Mar 21, 2017 4.595 4.595 4.283 4.381 60,610 -0.15(-3.35%)
Mar 20, 2017 4.595 4.630 4.506 4.532 56,811 -0.03(-0.59%)
Mar 17, 2017 4.729 4.938 4.514 4.559 134,846 -0.15(-3.22%)
Mar 16, 2017 4.720 4.755 4.577 4.711 40,025 +0.06(+1.34%)
Mar 15, 2017 4.452 4.666 4.416 4.648 72,644 +0.25(+5.68%)
Mar 14, 2017 4.523 4.541 4.238 4.399 56,962 -0.14(-3.14%)
Mar 13, 2017 4.648 4.755 4.470 4.541 44,973 +0.07(+1.60%)
Mar 10, 2017 4.122 4.559 4.122 4.470 68,552 +0.30(+7.28%)
Mar 09, 2017 4.461 4.470 4.113 4.167 134,788 -0.28(-6.22%)
Mar 08, 2017 4.604 4.639 4.416 4.443 116,682 -0.20(-4.23%)
Mar 07, 2017 4.755 4.797 4.550 4.639 68,402 -0.21(-4.24%)
Mar 06, 2017 4.952 5.157 4.791 4.845 111,653 -0.17(-3.38%)
Mar 03, 2017 5.050 5.112 4.925 5.014 54,771 -0.01(-0.18%)
Mar 02, 2017 5.085 5.085 4.907 5.023 73,209 -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.