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, 2016 12.05 12.15 10.77 11.12 213,339 -0.93(-7.69%)
May 27, 2016 12.20 12.04 12.04 12.04 74,983 -0.09(-0.73%)
May 26, 2016 12.05 12.38 12.04 12.13 81,870 -0.04(-0.37%)
May 25, 2016 12.28 12.31 12.01 12.18 70,479 +0.03(+0.22%)
May 24, 2016 12.21 12.44 11.73 12.15 144,672 +0.06(+0.52%)
May 23, 2016 10.98 12.20 10.91 12.09 249,199 +1.05(+9.52%)
May 20, 2016 11.18 11.18 10.89 11.04 83,086 -0.03(-0.24%)
May 19, 2016 11.11 11.23 10.87 11.06 84,098 +0.05(+0.49%)
May 18, 2016 10.90 11.05 10.71 11.01 115,235 +0.18(+1.65%)
May 17, 2016 11.14 11.26 10.53 10.83 200,121 -0.16(-1.46%)
May 16, 2016 10.51 11.14 10.51 10.99 195,840 +0.42(+3.96%)
May 13, 2016 9.978 11.01 9.889 10.57 359,217 +0.53(+5.23%)
May 12, 2016 9.853 10.11 9.853 10.05 101,174 +0.27(+2.73%)
May 11, 2016 9.728 10.18 9.492 9.782 145,511 +0.01(+0.09%)
May 10, 2016 9.345 9.862 9.256 9.773 224,082 +0.53(+5.68%)
May 09, 2016 8.730 9.390 8.730 9.247 169,340 +0.52(+5.92%)
May 06, 2016 8.909 9.078 8.623 8.730 126,697 -0.21(-2.39%)
May 05, 2016 8.819 9.096 8.766 8.944 185,734 +0.29(+3.40%)
May 04, 2016 8.365 8.686 8.365 8.650 103,629 +0.19(+2.21%)
May 03, 2016 8.321 8.552 8.290 8.463 66,166 +0.16(+1.93%)
May 02, 2016 8.044 8.419 8.044 8.303 54,239 +0.26(+3.21%)
Apr 29, 2016 8.018 8.205 7.973 8.044 16,610 -0.05(-0.66%)
Apr 28, 2016 8.053 8.240 8.036 8.098 39,804 -0.02(-0.27%)
Apr 27, 2016 8.196 8.285 7.955 8.120 24,306 -0.10(-1.25%)
Apr 26, 2016 7.884 8.419 7.884 8.223 125,493 +0.33(+4.18%)
Apr 25, 2016 7.572 7.929 7.572 7.893 51,075 +0.32(+4.24%)
Apr 22, 2016 7.305 7.670 7.305 7.572 42,967 +0.25(+3.41%)
Apr 21, 2016 7.180 7.448 7.180 7.323 40,194 +0.11(+1.48%)
Apr 20, 2016 7.189 7.289 7.189 7.216 23,802 +0.00(+0.00%)
Apr 19, 2016 7.269 7.341 7.136 7.216 47,855 +0.00(+0.00%)
Apr 18, 2016 7.350 7.403 7.136 7.216 50,491 -0.10(-1.34%)
Apr 15, 2016 7.483 7.483 7.162 7.314 45,088 -0.08(-1.08%)
Apr 14, 2016 7.483 7.483 7.394 7.394 15,743 -0.12(-1.66%)
Apr 13, 2016 7.572 7.804 7.448 7.519 46,664 -0.10(-1.29%)
Apr 12, 2016 7.679 7.831 7.572 7.617 18,836 -0.08(-1.10%)
Apr 11, 2016 7.840 7.982 7.679 7.701 23,663 -0.15(-1.87%)
Apr 08, 2016 7.857 7.991 7.608 7.848 43,696 +0.03(+0.34%)
Apr 07, 2016 7.795 7.911 7.670 7.822 39,666 -0.01(-0.11%)
Apr 06, 2016 7.875 7.989 7.590 7.831 48,224 +0.03(+0.34%)
Apr 05, 2016 8.018 8.080 7.706 7.804 25,180 -0.22(-2.77%)
Apr 04, 2016 8.116 8.116 8.018 8.027 37,183 -0.10(-1.21%)
Apr 01, 2016 8.071 8.294 8.071 8.125 53,501 +0.02(+0.22%)
Mar 31, 2016 8.338 8.401 8.044 8.107 31,697 -0.20(-2.36%)
Mar 30, 2016 8.419 8.419 8.178 8.303 46,972 -0.08(-0.96%)
Mar 29, 2016 8.410 8.419 8.290 8.383 35,754 +0.00(+0.00%)
Mar 28, 2016 8.463 8.659 8.338 8.383 30,384 -0.10(-1.16%)
Mar 24, 2016 8.321 8.481 8.481 8.481 22,674 +0.13(+1.60%)
Mar 23, 2016 8.249 8.356 8.249 8.347 14,191 +0.04(+0.54%)
Mar 22, 2016 8.160 8.401 8.160 8.303 13,408 +0.05(+0.65%)
Mar 21, 2016 8.312 8.481 8.232 8.249 47,652 -0.03(-0.32%)
Mar 18, 2016 8.258 8.321 8.214 8.276 56,150 +0.04(+0.43%)
Mar 17, 2016 8.151 8.276 8.109 8.240 30,512 +0.06(+0.76%)
Mar 16, 2016 8.214 8.347 8.134 8.178 40,649 -0.07(-0.86%)
Mar 15, 2016 8.125 8.276 7.857 8.249 58,820 +0.10(+1.20%)
Mar 14, 2016 8.276 8.450 8.098 8.151 53,876 -0.21(-2.56%)
Mar 11, 2016 8.490 8.534 8.160 8.365 43,225 -0.05(-0.63%)
Mar 10, 2016 8.668 8.730 8.383 8.419 46,530 -0.24(-2.78%)
Mar 09, 2016 8.641 8.819 8.494 8.659 71,714 +0.04(+0.52%)
Mar 08, 2016 8.490 8.677 8.410 8.615 36,078 +0.11(+1.26%)
Mar 07, 2016 8.543 8.882 8.294 8.508 48,366 -0.12(-1.44%)
Mar 04, 2016 8.552 8.867 8.311 8.632 68,766 +0.12(+1.36%)
Mar 03, 2016 9.176 9.195 8.436 8.517 147,117 -0.68(-7.36%)
Mar 02, 2016 9.211 9.220 9.051 9.194 66,647 +0.01(+0.10%)
Mar 01, 2016 8.953 9.327 8.953 9.185 105,582 +0.29(+3.20%)
Feb 29, 2016 8.686 8.998 8.677 8.900 111,931 +0.19(+2.15%)
Feb 26, 2016 8.623 8.775 8.499 8.713 47,193 +0.18(+2.09%)
Feb 25, 2016 8.463 8.686 8.160 8.534 77,448 +0.09(+1.05%)
Feb 24, 2016 8.169 8.499 8.113 8.445 92,216 +0.35(+4.29%)
Feb 23, 2016 7.955 8.191 7.875 8.098 99,921 +0.12(+1.45%)
Feb 22, 2016 7.920 8.240 7.759 7.982 167,561 +0.23(+2.99%)
Feb 19, 2016 7.162 7.786 7.162 7.750 134,119 +0.53(+7.41%)
Feb 18, 2016 7.216 7.260 7.136 7.216 62,359 -0.04(-0.49%)
Feb 17, 2016 7.252 7.287 7.127 7.252 70,278 +0.00(+0.00%)
Feb 16, 2016 7.171 7.350 7.154 7.252 51,131 +0.08(+1.12%)
Feb 12, 2016 7.189 7.171 7.171 7.171 73,749 +0.11(+1.51%)
Feb 11, 2016 7.162 7.260 7.047 7.064 44,155 -0.21(-2.94%)
Feb 10, 2016 7.216 7.412 7.171 7.278 40,455 +0.15(+2.13%)
Feb 09, 2016 7.038 7.176 6.958 7.127 72,458 +0.01(+0.13%)
Feb 08, 2016 7.136 7.294 7.064 7.118 55,437 -0.10(-1.36%)
Feb 05, 2016 7.350 7.456 7.180 7.216 43,371 -0.15(-2.06%)
Feb 04, 2016 7.394 7.456 7.323 7.367 19,175 -0.02(-0.24%)
Feb 03, 2016 7.394 7.412 7.310 7.385 22,262 -0.03(-0.36%)
Feb 02, 2016 7.421 7.421 7.335 7.412 20,474 -0.01(-0.12%)
Feb 01, 2016 7.448 7.456 7.305 7.421 31,109 -0.04(-0.48%)
Jan 29, 2016 7.350 7.474 7.189 7.456 47,099 +0.22(+3.08%)
Jan 28, 2016 7.127 7.367 7.050 7.234 24,877 +0.12(+1.63%)
Jan 27, 2016 7.260 7.260 7.026 7.118 28,023 -0.07(-0.99%)
Jan 26, 2016 7.234 7.305 7.165 7.189 27,417 -0.05(-0.74%)
Jan 25, 2016 7.287 7.430 7.136 7.243 29,631 +0.00(+0.00%)
Jan 22, 2016 7.002 7.394 6.904 7.243 73,843 +0.24(+3.44%)
Jan 21, 2016 7.109 7.109 6.815 7.002 64,195 -0.06(-0.88%)
Jan 20, 2016 7.296 7.296 6.797 7.064 111,054 -0.20(-2.82%)
Jan 19, 2016 7.394 7.430 7.180 7.269 101,948 -0.16(-2.16%)
Jan 15, 2016 7.465 7.430 7.430 7.430 109,332 -0.03(-0.36%)
Jan 14, 2016 7.546 7.715 7.305 7.456 80,726 -0.17(-2.22%)
Jan 13, 2016 7.510 7.853 7.483 7.626 97,070 +0.19(+2.51%)
Jan 12, 2016 7.189 7.474 7.127 7.439 67,023 +0.39(+5.56%)
Jan 11, 2016 7.554 8.240 6.806 7.047 247,779 -0.01(-0.13%)
Jan 08, 2016 8.828 9.087 6.984 7.056 221,758 -1.79(-20.24%)
Jan 07, 2016 9.176 9.345 8.739 8.846 122,681 -0.45(-4.79%)
Jan 06, 2016 8.837 9.399 8.596 9.292 178,652 +0.37(+4.09%)
Jan 05, 2016 8.267 8.926 8.267 8.926 101,477 +0.56(+6.71%)
Jan 04, 2016 8.561 8.686 8.240 8.365 45,494 -0.12(-1.37%)
Dec 31, 2015 8.356 8.481 8.481 8.481 68,697 -0.05(-0.63%)
Dec 30, 2015 9.087 9.087 8.151 8.534 159,062 -0.58(-6.35%)
Dec 29, 2015 8.561 9.354 8.463 9.113 279,129 +0.66(+7.80%)
Dec 28, 2015 7.795 8.570 7.795 8.454 233,561 +0.67(+8.58%)
Dec 24, 2015 7.546 7.786 7.786 7.786 84,076 +0.20(+2.70%)
Dec 23, 2015 7.350 7.617 7.350 7.581 121,939 +0.18(+2.41%)
Dec 22, 2015 7.350 7.439 7.314 7.403 60,817 +0.07(+0.97%)
Dec 21, 2015 7.358 7.465 7.234 7.332 85,745 -0.03(-0.36%)
Dec 18, 2015 7.305 7.465 7.299 7.358 92,992 -0.04(-0.48%)
Dec 17, 2015 6.949 7.430 6.949 7.394 69,634 +0.41(+5.87%)
Dec 16, 2015 6.949 7.082 6.843 6.984 61,804 +0.04(+0.51%)
Dec 15, 2015 7.038 7.127 6.869 6.949 42,407 -0.17(-2.38%)
Dec 14, 2015 7.198 7.274 6.842 7.118 85,969 -0.08(-1.11%)
Dec 11, 2015 7.127 7.234 7.038 7.198 60,183 +0.06(+0.87%)
Dec 10, 2015 7.252 7.252 7.020 7.136 58,121 -0.16(-2.20%)
Dec 09, 2015 7.376 7.376 7.162 7.296 76,183 -0.08(-1.09%)
Dec 08, 2015 7.350 7.385 7.296 7.376 45,484 -0.01(-0.12%)
Dec 07, 2015 7.421 7.474 7.234 7.385 54,303 -0.07(-0.96%)
Dec 04, 2015 7.528 7.528 7.403 7.456 41,199 -0.02(-0.24%)
Dec 03, 2015 7.421 7.483 7.412 7.474 34,961 +0.04(+0.60%)
Dec 02, 2015 7.439 7.474 7.332 7.430 35,462 +0.04(+0.60%)
Dec 01, 2015 7.528 7.563 7.341 7.385 51,507 -0.15(-2.01%)
Nov 30, 2015 7.483 7.563 7.451 7.537 102,443 +0.00(+0.00%)
Nov 27, 2015 7.483 7.537 7.394 7.537 47,264 +0.10(+1.32%)
Nov 25, 2015 7.216 7.439 7.439 7.439 78,575 +0.23(+3.21%)
Nov 24, 2015 7.189 7.421 7.127 7.207 36,151 -0.04(-0.61%)
Nov 23, 2015 7.064 7.439 7.038 7.252 74,919 +0.02(+0.25%)
Nov 20, 2015 7.020 7.305 6.940 7.234 42,246 +0.22(+3.18%)
Nov 19, 2015 6.940 7.243 6.806 7.011 69,357 +0.01(+0.13%)
Nov 18, 2015 7.118 7.371 6.981 7.002 124,249 -0.15(-2.12%)
Nov 17, 2015 6.904 7.430 6.762 7.154 106,152 +0.29(+4.29%)
Nov 16, 2015 7.287 7.287 6.771 6.860 125,437 -0.48(-6.55%)
Nov 13, 2015 7.456 7.456 7.314 7.341 34,825 -0.08(-1.08%)
Nov 12, 2015 7.483 7.528 7.269 7.421 54,951 -0.05(-0.72%)
Nov 11, 2015 7.546 7.546 7.361 7.474 70,831 -0.13(-1.76%)
Nov 10, 2015 7.528 7.644 7.448 7.608 43,551 +0.08(+1.06%)
Nov 09, 2015 7.421 7.572 7.421 7.528 45,169 -0.03(-0.35%)
Nov 06, 2015 7.403 7.554 7.185 7.554 138,568 +0.08(+1.07%)
Nov 05, 2015 7.118 7.563 6.708 7.474 185,687 +0.54(+7.84%)
Nov 04, 2015 7.118 7.118 6.673 6.931 173,953 -0.14(-2.02%)
Nov 03, 2015 6.788 7.088 6.699 7.073 112,114 +0.31(+4.61%)
Nov 02, 2015 6.931 6.940 6.681 6.762 129,433 -0.12(-1.68%)
Oct 30, 2015 7.127 7.252 6.699 6.877 238,035 -0.18(-2.53%)
Oct 29, 2015 6.370 7.109 6.212 7.056 191,836 +0.71(+11.24%)
Oct 28, 2015 5.880 6.387 5.880 6.343 91,439 +0.50(+8.54%)
Oct 27, 2015 6.200 6.209 5.639 5.844 113,966 -0.37(-5.88%)
Oct 26, 2015 5.532 6.209 5.523 6.209 156,837 +0.69(+12.42%)
Oct 23, 2015 5.434 5.678 5.434 5.523 129,593 +0.12(+2.23%)
Oct 22, 2015 4.864 5.416 4.864 5.403 143,337 +0.61(+12.73%)
Oct 21, 2015 4.543 5.203 4.338 4.793 315,002 +0.13(+2.87%)
Oct 20, 2015 5.122 5.203 4.155 4.659 148,299 -0.42(-8.24%)
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.