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

Lifevantage Cp (NQ: LFVN )

7.690 +0.290 (+3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 29, 2016 8.030 8.217 7.985 8.056 16,586 -0.05(-0.66%)
Apr 28, 2016 8.065 8.253 8.048 8.110 39,744 -0.02(-0.27%)
Apr 27, 2016 8.208 8.297 7.967 8.132 24,270 -0.10(-1.25%)
Apr 26, 2016 7.896 8.431 7.896 8.235 125,306 +0.33(+4.18%)
Apr 25, 2016 7.584 7.940 7.584 7.905 50,999 +0.32(+4.24%)
Apr 22, 2016 7.316 7.682 7.316 7.584 42,903 +0.25(+3.41%)
Apr 21, 2016 7.191 7.459 7.191 7.334 40,134 +0.11(+1.48%)
Apr 20, 2016 7.200 7.300 7.200 7.227 23,767 +0.00(+0.00%)
Apr 19, 2016 7.280 7.352 7.146 7.227 47,783 +0.00(+0.00%)
Apr 18, 2016 7.361 7.414 7.146 7.227 50,416 -0.10(-1.34%)
Apr 15, 2016 7.494 7.494 7.173 7.325 45,020 -0.08(-1.08%)
Apr 14, 2016 7.494 7.494 7.405 7.405 15,719 -0.12(-1.66%)
Apr 13, 2016 7.584 7.816 7.459 7.530 46,594 -0.10(-1.29%)
Apr 12, 2016 7.691 7.842 7.584 7.628 18,808 -0.08(-1.10%)
Apr 11, 2016 7.851 7.994 7.691 7.713 23,628 -0.15(-1.87%)
Apr 08, 2016 7.869 8.003 7.619 7.860 43,630 +0.03(+0.34%)
Apr 07, 2016 7.807 7.923 7.682 7.833 39,607 -0.01(-0.11%)
Apr 06, 2016 7.887 8.001 7.601 7.842 48,152 +0.03(+0.34%)
Apr 05, 2016 8.030 8.092 7.717 7.816 25,142 -0.22(-2.77%)
Apr 04, 2016 8.128 8.128 8.030 8.039 37,127 -0.10(-1.21%)
Apr 01, 2016 8.083 8.306 8.083 8.137 53,421 +0.02(+0.22%)
Mar 31, 2016 8.351 8.413 8.056 8.119 31,650 -0.20(-2.36%)
Mar 30, 2016 8.431 8.431 8.190 8.315 46,902 -0.08(-0.96%)
Mar 29, 2016 8.422 8.431 8.303 8.396 35,700 +0.00(+0.00%)
Mar 28, 2016 8.476 8.672 8.351 8.396 30,338 -0.10(-1.16%)
Mar 24, 2016 8.333 8.494 8.494 8.494 22,640 +0.13(+1.60%)
Mar 23, 2016 8.262 8.369 8.262 8.360 14,170 +0.04(+0.54%)
Mar 22, 2016 8.172 8.413 8.172 8.315 13,388 +0.05(+0.65%)
Mar 21, 2016 8.324 8.494 8.244 8.262 47,581 -0.03(-0.32%)
Mar 18, 2016 8.271 8.333 8.226 8.288 56,066 +0.04(+0.43%)
Mar 17, 2016 8.164 8.288 8.121 8.253 30,466 +0.06(+0.76%)
Mar 16, 2016 8.226 8.360 8.146 8.190 40,588 -0.07(-0.86%)
Mar 15, 2016 8.137 8.288 7.869 8.262 58,732 +0.10(+1.20%)
Mar 14, 2016 8.288 8.462 8.110 8.164 53,795 -0.21(-2.56%)
Mar 11, 2016 8.503 8.547 8.172 8.378 43,161 -0.05(-0.63%)
Mar 10, 2016 8.681 8.743 8.396 8.431 46,460 -0.24(-2.78%)
Mar 09, 2016 8.654 8.833 8.507 8.672 71,606 +0.04(+0.52%)
Mar 08, 2016 8.503 8.690 8.422 8.627 36,024 +0.11(+1.26%)
Mar 07, 2016 8.556 8.895 8.306 8.520 48,294 -0.12(-1.44%)
Mar 04, 2016 8.565 8.880 8.323 8.645 68,663 +0.12(+1.36%)
Mar 03, 2016 9.190 9.208 8.449 8.529 146,898 -0.68(-7.36%)
Mar 02, 2016 9.225 9.234 9.065 9.207 66,547 +0.01(+0.10%)
Mar 01, 2016 8.967 9.341 8.967 9.198 105,424 +0.29(+3.20%)
Feb 29, 2016 8.699 9.011 8.690 8.913 111,764 +0.19(+2.15%)
Feb 26, 2016 8.636 8.788 8.511 8.726 47,123 +0.18(+2.09%)
Feb 25, 2016 8.476 8.699 8.172 8.547 77,333 +0.09(+1.05%)
Feb 24, 2016 8.181 8.511 8.125 8.458 92,079 +0.35(+4.29%)
Feb 23, 2016 7.967 8.204 7.887 8.110 99,772 +0.12(+1.45%)
Feb 22, 2016 7.932 8.253 7.771 7.994 167,310 +0.23(+2.99%)
Feb 19, 2016 7.173 7.798 7.173 7.762 133,918 +0.54(+7.41%)
Feb 18, 2016 7.227 7.271 7.146 7.227 62,265 -0.04(-0.49%)
Feb 17, 2016 7.262 7.298 7.138 7.262 70,173 +0.00(+0.00%)
Feb 16, 2016 7.182 7.361 7.164 7.262 51,055 +0.08(+1.12%)
Feb 12, 2016 7.200 7.182 7.182 7.182 73,639 +0.11(+1.51%)
Feb 11, 2016 7.173 7.271 7.057 7.075 44,089 -0.21(-2.94%)
Feb 10, 2016 7.227 7.423 7.182 7.289 40,394 +0.15(+2.12%)
Feb 09, 2016 7.048 7.187 6.968 7.138 72,350 +0.01(+0.13%)
Feb 08, 2016 7.146 7.305 7.075 7.129 55,354 -0.10(-1.36%)
Feb 05, 2016 7.361 7.468 7.191 7.227 43,306 -0.15(-2.06%)
Feb 04, 2016 7.405 7.468 7.334 7.378 19,147 -0.02(-0.24%)
Feb 03, 2016 7.405 7.423 7.321 7.396 22,229 -0.03(-0.36%)
Feb 02, 2016 7.432 7.432 7.346 7.423 20,444 -0.01(-0.12%)
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.