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 (%)
Apr 30, 2024 6.008 6.138 5.896 6.068 17,056 +0.09(+1.50%)
Apr 29, 2024 6.068 6.157 5.730 5.978 30,411 -0.17(-2.83%)
Apr 26, 2024 5.969 6.376 5.969 6.152 18,372 -0.05(-0.88%)
Apr 25, 2024 6.118 6.267 6.098 6.207 5,068 +0.07(+1.13%)
Apr 24, 2024 6.376 6.574 6.068 6.138 18,348 -0.23(-3.67%)
Apr 23, 2024 5.968 6.436 5.968 6.371 21,921 +0.35(+5.87%)
Apr 22, 2024 6.535 6.685 5.998 6.018 43,012 -0.65(-9.70%)
Apr 19, 2024 6.605 6.948 6.605 6.665 89,081 +0.04(+0.60%)
Apr 18, 2024 6.615 6.665 6.521 6.625 23,473 +0.06(+0.91%)
Apr 17, 2024 6.118 6.575 6.093 6.565 56,162 +0.34(+5.43%)
Apr 16, 2024 5.640 6.227 5.627 6.227 50,565 +0.51(+8.87%)
Apr 15, 2024 6.088 6.157 5.720 5.720 25,063 -0.44(-7.11%)
Apr 12, 2024 6.078 6.237 6.048 6.157 12,216 +0.11(+1.81%)
Apr 11, 2024 6.068 6.272 5.978 6.048 35,375 -0.07(-1.14%)
Apr 10, 2024 6.068 6.156 6.068 6.118 7,659 +0.03(+0.49%)
Apr 09, 2024 6.108 6.277 6.088 6.088 9,122 -0.02(-0.33%)
Apr 08, 2024 6.157 6.327 6.108 6.108 22,914 -0.06(-0.97%)
Apr 05, 2024 6.147 6.217 6.048 6.167 16,158 +0.00(+0.08%)
Apr 04, 2024 6.217 6.336 6.138 6.162 18,214 +0.05(+0.90%)
Apr 03, 2024 6.386 6.426 6.028 6.108 30,368 -0.33(-5.10%)
Apr 02, 2024 6.346 6.545 6.297 6.436 22,983 +0.08(+1.25%)
Apr 01, 2024 5.998 6.416 5.819 6.356 34,784 +0.34(+5.62%)
Mar 28, 2024 6.336 6.466 5.799 6.018 33,810 -0.16(-2.58%)
Mar 27, 2024 6.138 6.237 6.108 6.177 14,007 +0.03(+0.49%)
Mar 26, 2024 6.098 6.217 6.028 6.147 38,146 -0.09(-1.44%)
Mar 25, 2024 6.734 6.779 6.237 6.237 48,236 -0.63(-9.13%)
Mar 22, 2024 6.874 6.933 6.660 6.864 13,200 -0.03(-0.43%)
Mar 21, 2024 6.903 6.963 6.874 6.894 18,516 -0.03(-0.43%)
Mar 20, 2024 6.894 6.973 6.874 6.923 11,553 +0.01(+0.14%)
Mar 19, 2024 6.884 6.993 6.884 6.913 28,690 +0.03(+0.43%)
Mar 18, 2024 6.884 7.013 6.814 6.884 45,691 -0.08(-1.14%)
Mar 15, 2024 6.824 6.963 6.814 6.963 27,405 +0.11(+1.60%)
Mar 14, 2024 6.854 6.953 6.824 6.854 26,887 +0.05(+0.73%)
Mar 13, 2024 6.824 6.913 6.764 6.804 26,026 -0.04(-0.58%)
Mar 12, 2024 6.834 7.003 6.831 6.844 39,351 -0.05(-0.72%)
Mar 11, 2024 6.854 6.983 6.764 6.894 40,587 -0.01(-0.22%)
Mar 08, 2024 6.943 6.988 6.864 6.908 31,323 +0.04(+0.65%)
Mar 07, 2024 6.983 6.983 6.864 6.864 32,078 -0.06(-0.86%)
Mar 06, 2024 6.943 7.013 6.923 6.923 39,596 -0.04(-0.57%)
Mar 05, 2024 7.023 7.043 6.874 6.963 41,911 +0.07(+1.01%)
Mar 04, 2024 7.013 7.013 6.864 6.894 57,711 -0.07(-1.00%)
Mar 01, 2024 6.814 7.013 6.814 6.963 48,534 +0.18(+2.64%)
Feb 29, 2024 6.933 6.993 6.764 6.784 36,597 -0.15(-2.22%)
Feb 28, 2024 6.760 6.938 6.760 6.938 35,965 +0.14(+2.04%)
Feb 27, 2024 6.820 6.928 6.756 6.800 38,673 -0.11(-1.58%)
Feb 26, 2024 6.681 6.938 6.565 6.909 49,128 +0.25(+3.71%)
Feb 23, 2024 6.681 6.938 6.532 6.661 38,190 -0.08(-1.17%)
Feb 22, 2024 7.008 7.017 6.740 6.740 36,425 -0.17(-2.44%)
Feb 21, 2024 6.790 6.988 6.790 6.909 40,395 +0.06(+0.87%)
Feb 20, 2024 6.780 7.047 6.730 6.849 40,622 +0.07(+1.02%)
Feb 16, 2024 6.810 7.156 6.393 6.780 114,440 +0.36(+5.55%)
Feb 15, 2024 6.315 6.483 6.107 6.424 59,462 +0.06(+0.93%)
Feb 14, 2024 6.374 6.651 6.156 6.364 72,104 +0.17(+2.72%)
Feb 13, 2024 6.245 6.315 6.018 6.196 31,648 -0.22(-3.40%)
Feb 12, 2024 6.582 7.067 6.305 6.414 75,530 -0.13(-1.97%)
Feb 09, 2024 6.127 6.582 6.028 6.542 69,416 +0.41(+6.61%)
Feb 08, 2024 6.038 6.186 5.988 6.137 42,989 +0.10(+1.64%)
Feb 07, 2024 5.988 6.182 5.909 6.038 24,755 +0.05(+0.83%)
Feb 06, 2024 5.741 5.988 5.721 5.988 55,818 +0.27(+4.67%)
Feb 05, 2024 5.592 5.929 5.592 5.721 73,819 +0.19(+3.40%)
Feb 02, 2024 5.295 5.681 5.295 5.533 34,658 +0.12(+2.19%)
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.