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, 2017 3.350 3.572 3.319 3.555 45,525 +0.23(+6.97%)
May 30, 2017 3.367 3.367 3.296 3.323 52,093 -0.04(-1.06%)
May 26, 2017 3.430 3.430 3.296 3.359 66,503 +0.01(+0.27%)
May 25, 2017 3.608 3.608 3.341 3.350 92,952 -0.26(-7.16%)
May 24, 2017 3.697 3.742 3.590 3.608 72,313 -0.12(-3.11%)
May 23, 2017 3.706 3.777 3.653 3.724 61,308 +0.01(+0.24%)
May 22, 2017 3.849 3.889 3.706 3.715 93,151 -0.20(-5.01%)
May 19, 2017 3.768 4.000 3.706 3.911 72,389 +0.18(+4.77%)
May 18, 2017 3.875 3.893 3.706 3.733 70,225 -0.14(-3.68%)
May 17, 2017 3.982 4.071 3.822 3.875 141,646 -0.21(-5.23%)
May 16, 2017 3.857 4.107 3.768 4.089 61,303 +0.26(+6.74%)
May 15, 2017 3.670 3.840 3.661 3.831 69,067 +0.21(+5.78%)
May 12, 2017 3.501 3.679 3.501 3.621 83,536 +0.12(+3.44%)
May 11, 2017 3.786 3.795 3.376 3.501 200,307 -0.35(-9.03%)
May 10, 2017 3.929 3.929 3.786 3.849 168,191 -0.08(-2.04%)
May 09, 2017 4.187 4.187 3.866 3.929 90,240 -0.21(-5.16%)
May 08, 2017 4.232 4.232 4.044 4.142 204,574 -0.09(-2.11%)
May 05, 2017 4.223 4.258 4.116 4.232 23,178 +0.01(+0.21%)
May 04, 2017 4.196 4.240 4.107 4.223 43,435 +0.05(+1.28%)
May 03, 2017 4.240 4.249 4.107 4.169 43,491 -0.09(-2.09%)
May 02, 2017 4.249 4.383 4.196 4.258 31,082 +0.01(+0.21%)
May 01, 2017 4.454 4.454 4.205 4.249 57,158 -0.17(-3.83%)
Apr 28, 2017 4.499 4.570 4.347 4.419 90,898 -0.07(-1.59%)
Apr 27, 2017 4.392 4.588 4.392 4.490 66,459 +0.09(+2.02%)
Apr 26, 2017 4.285 4.463 4.098 4.401 70,416 +0.11(+2.49%)
Apr 25, 2017 4.330 4.409 3.946 4.294 311,718 +0.01(+0.21%)
Apr 24, 2017 4.508 4.561 4.187 4.285 124,318 -0.19(-4.18%)
Apr 21, 2017 4.365 4.534 4.018 4.472 138,272 +0.09(+2.03%)
Apr 20, 2017 4.428 4.428 4.347 4.383 56,196 -0.03(-0.61%)
Apr 19, 2017 4.276 4.428 4.178 4.410 80,392 +0.15(+3.56%)
Apr 18, 2017 4.196 4.285 4.116 4.258 76,384 +0.00(+0.00%)
Apr 17, 2017 4.374 4.374 4.142 4.258 67,726 -0.04(-1.04%)
Apr 13, 2017 4.321 4.383 4.142 4.303 107,676 -0.03(-0.62%)
Apr 12, 2017 4.410 4.472 4.321 4.330 58,707 -0.09(-2.02%)
Apr 11, 2017 4.365 4.445 4.321 4.419 39,056 +0.04(+0.81%)
Apr 10, 2017 4.338 4.615 4.338 4.383 71,545 +0.07(+1.65%)
Apr 07, 2017 4.410 4.439 4.276 4.312 47,573 -0.10(-2.22%)
Apr 06, 2017 4.321 4.499 4.321 4.410 73,064 +0.12(+2.91%)
Apr 05, 2017 4.526 4.668 4.285 4.285 62,741 -0.22(-4.94%)
Apr 04, 2017 4.650 4.748 4.472 4.508 98,276 -0.14(-3.07%)
Apr 03, 2017 4.784 4.811 4.570 4.650 62,878 -0.13(-2.79%)
Mar 31, 2017 4.820 4.873 4.748 4.784 69,691 -0.01(-0.19%)
Mar 30, 2017 4.686 4.814 4.677 4.793 80,314 +0.03(+0.56%)
Mar 29, 2017 4.365 4.882 4.321 4.766 92,919 +0.38(+8.74%)
Mar 28, 2017 4.365 4.481 4.258 4.383 116,138 +0.02(+0.41%)
Mar 27, 2017 4.321 4.454 4.178 4.365 56,972 +0.03(+0.62%)
Mar 24, 2017 4.338 4.401 4.249 4.338 50,928 +0.06(+1.46%)
Mar 23, 2017 4.321 4.477 4.205 4.276 57,079 -0.06(-1.44%)
Mar 22, 2017 4.401 4.401 4.276 4.338 37,457 -0.04(-0.81%)
Mar 21, 2017 4.588 4.588 4.276 4.374 60,701 -0.15(-3.35%)
Mar 20, 2017 4.588 4.624 4.499 4.526 56,896 -0.03(-0.59%)
Mar 17, 2017 4.722 4.931 4.508 4.552 135,048 -0.15(-3.22%)
Mar 16, 2017 4.713 4.748 4.570 4.704 40,084 +0.06(+1.34%)
Mar 15, 2017 4.445 4.659 4.410 4.641 72,753 +0.25(+5.68%)
Mar 14, 2017 4.517 4.534 4.232 4.392 57,047 -0.14(-3.14%)
Mar 13, 2017 4.641 4.748 4.463 4.534 45,040 +0.07(+1.60%)
Mar 10, 2017 4.116 4.552 4.116 4.463 68,655 +0.30(+7.28%)
Mar 09, 2017 4.454 4.463 4.107 4.160 134,990 -0.28(-6.22%)
Mar 08, 2017 4.597 4.632 4.410 4.436 116,857 -0.20(-4.23%)
Mar 07, 2017 4.748 4.790 4.543 4.632 68,504 -0.20(-4.24%)
Mar 06, 2017 4.944 5.149 4.784 4.837 111,820 -0.17(-3.38%)
Mar 03, 2017 5.042 5.105 4.918 5.007 54,853 -0.01(-0.18%)
Mar 02, 2017 5.078 5.078 4.900 5.016 73,319 -0.06(-1.23%)
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.