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 (%)
Nov 30, 2016 7.539 7.539 7.146 7.218 49,048 -0.18(-2.41%)
Nov 29, 2016 7.494 7.646 7.370 7.396 65,423 -0.03(-0.36%)
Nov 28, 2016 7.691 7.691 7.405 7.423 27,423 -0.27(-3.48%)
Nov 25, 2016 7.780 7.825 7.610 7.691 15,538 -0.12(-1.49%)
Nov 23, 2016 7.807 7.807 7.807 0 +0.12(+1.63%)
Nov 22, 2016 7.450 7.726 7.450 7.682 48,931 +0.13(+1.77%)
Nov 21, 2016 7.851 7.851 7.459 7.548 107,189 -0.38(-4.84%)
Nov 18, 2016 7.717 7.985 7.557 7.932 115,534 +0.21(+2.77%)
Nov 17, 2016 7.173 7.976 7.084 7.717 112,514 +0.64(+9.08%)
Nov 16, 2016 6.781 7.120 6.709 7.075 71,731 +0.30(+4.48%)
Nov 15, 2016 6.825 6.879 6.647 6.772 41,368 +0.12(+1.74%)
Nov 14, 2016 6.861 6.923 6.584 6.656 73,766 -0.15(-2.23%)
Nov 11, 2016 6.415 6.888 6.299 6.807 116,580 +0.32(+4.95%)
Nov 10, 2016 6.727 6.781 6.299 6.486 156,543 -0.01(-0.14%)
Nov 09, 2016 5.772 6.549 5.772 6.495 134,821 +0.71(+12.35%)
Nov 08, 2016 6.691 6.691 5.737 5.781 213,152 -0.87(-13.14%)
Nov 07, 2016 6.932 6.932 6.485 6.656 152,387 -0.28(-3.99%)
Nov 04, 2016 7.468 7.468 6.932 6.932 99,885 -0.39(-5.36%)
Nov 03, 2016 7.369 7.468 7.254 7.325 71,299 -0.03(-0.36%)
Nov 02, 2016 7.361 7.494 7.280 7.352 57,904 -0.02(-0.24%)
Nov 01, 2016 7.387 7.441 7.227 7.369 65,961 +0.05(+0.73%)
Oct 31, 2016 7.548 7.557 7.222 7.316 96,645 -0.28(-3.64%)
Oct 28, 2016 7.601 7.789 7.584 7.593 75,261 -0.02(-0.23%)
Oct 27, 2016 7.798 7.878 7.593 7.610 50,862 -0.16(-2.07%)
Oct 26, 2016 7.726 7.985 7.628 7.771 81,935 -0.01(-0.11%)
Oct 25, 2016 8.021 8.351 7.762 7.780 205,719 -0.25(-3.11%)
Oct 24, 2016 7.842 8.083 7.762 8.030 111,684 +0.10(+1.24%)
Oct 21, 2016 8.172 8.172 7.896 7.932 37,109 -0.33(-4.00%)
Oct 20, 2016 8.039 8.288 7.985 8.262 48,504 +0.13(+1.65%)
Oct 19, 2016 8.164 8.190 7.851 8.128 91,543 +0.02(+0.22%)
Oct 18, 2016 8.422 8.422 8.056 8.110 66,947 -0.15(-1.84%)
Oct 17, 2016 8.039 8.297 8.039 8.262 91,089 +0.18(+2.21%)
Oct 14, 2016 8.413 8.449 8.065 8.083 62,652 -0.27(-3.21%)
Oct 13, 2016 8.181 8.422 8.048 8.351 98,002 +0.16(+1.96%)
Oct 12, 2016 8.190 8.324 8.083 8.190 58,938 +0.07(+0.88%)
Oct 11, 2016 8.565 8.681 8.065 8.119 77,073 -0.44(-5.11%)
Oct 10, 2016 8.467 8.752 8.467 8.556 52,977 +0.04(+0.42%)
Oct 07, 2016 8.476 8.672 8.342 8.520 89,692 +0.10(+1.17%)
Oct 06, 2016 8.440 8.610 8.333 8.422 64,239 -0.07(-0.84%)
Oct 05, 2016 8.565 8.645 8.253 8.494 65,883 -0.04(-0.52%)
Oct 04, 2016 8.895 8.895 8.404 8.538 79,653 -0.34(-3.82%)
Oct 03, 2016 8.297 8.975 8.083 8.877 165,307 +0.44(+5.18%)
Sep 30, 2016 8.654 8.699 8.342 8.440 242,038 -0.24(-2.77%)
Sep 29, 2016 9.190 9.216 8.672 8.681 112,480 -0.50(-5.44%)
Sep 28, 2016 9.154 9.306 8.904 9.181 118,720 -0.04(-0.48%)
Sep 27, 2016 9.368 9.618 9.163 9.225 84,857 -0.29(-3.00%)
Sep 26, 2016 9.564 9.823 9.457 9.511 97,530 -0.04(-0.47%)
Sep 23, 2016 9.653 9.653 9.368 9.555 178,831 +0.19(+2.00%)
Sep 22, 2016 9.966 10.05 9.190 9.368 169,723 -0.49(-4.98%)
Sep 21, 2016 9.493 9.903 9.395 9.859 162,894 +0.44(+4.64%)
Sep 20, 2016 9.395 9.555 9.234 9.422 165,472 +0.12(+1.25%)
Sep 19, 2016 9.011 9.689 9.011 9.306 252,195 +0.25(+2.76%)
Sep 16, 2016 8.592 9.180 8.565 9.056 284,390 +0.54(+6.28%)
Sep 15, 2016 8.065 8.770 8.030 8.520 202,766 +0.42(+5.18%)
Sep 14, 2016 7.146 8.632 7.146 8.101 850,978 -1.18(-12.69%)
Sep 13, 2016 10.10 10.22 9.234 9.279 237,442 -1.14(-10.96%)
Sep 12, 2016 10.26 10.63 10.05 10.42 116,412 +0.07(+0.69%)
Sep 09, 2016 11.37 11.37 10.35 10.35 166,249 -0.81(-7.27%)
Sep 08, 2016 11.11 11.47 11.09 11.16 94,308 +0.05(+0.48%)
Sep 07, 2016 11.02 11.33 10.86 11.11 120,303 +0.08(+0.73%)
Sep 06, 2016 10.97 11.23 10.88 11.03 92,825 +0.05(+0.49%)
Sep 02, 2016 11.36 10.97 10.97 10.97 74,871 -0.40(-3.53%)
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.