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%)
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.