Skip to main content

Lifevantage Cp (NQ: LFVN )

6.900 -0.500 (-6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 3.805 3.855 3.805 3.814 21,397 -0.05(-1.39%)
Jul 28, 2022 3.913 3.913 3.843 3.868 24,136 -0.04(-1.15%)
Jul 27, 2022 3.832 3.940 3.805 3.913 173,134 +0.11(+2.83%)
Jul 26, 2022 3.877 3.931 3.761 3.805 26,824 -0.13(-3.20%)
Jul 25, 2022 3.805 3.949 3.770 3.931 47,798 +0.13(+3.30%)
Jul 22, 2022 3.796 3.895 3.796 3.805 42,643 +0.01(+0.24%)
Jul 21, 2022 3.707 3.814 3.608 3.796 100,831 +0.04(+0.95%)
Jul 20, 2022 3.814 3.832 3.743 3.761 11,958 +0.01(+0.24%)
Jul 19, 2022 3.725 3.949 3.725 3.752 9,924 +0.04(+0.97%)
Jul 18, 2022 3.644 3.770 3.644 3.716 43,520 -0.04(-0.96%)
Jul 15, 2022 3.662 3.761 3.599 3.752 17,827 +0.13(+3.47%)
Jul 14, 2022 3.617 3.770 3.617 3.626 58,919 +0.01(+0.25%)
Jul 13, 2022 3.770 3.805 3.608 3.617 16,799 -0.12(-3.12%)
Jul 12, 2022 3.707 3.814 3.617 3.734 31,680 +0.13(+3.74%)
Jul 11, 2022 3.940 3.940 3.599 3.599 19,461 -0.32(-8.24%)
Jul 08, 2022 3.994 3.994 3.779 3.922 18,779 -0.07(-1.80%)
Jul 07, 2022 3.949 4.021 3.870 3.994 14,862 -0.04(-0.89%)
Jul 06, 2022 4.012 4.030 3.859 4.030 11,603 +0.13(+3.46%)
Jul 05, 2022 3.985 4.093 3.824 3.895 25,156 -0.15(-3.77%)
Jul 01, 2022 3.850 4.084 3.770 4.048 20,179 +0.14(+3.68%)
Jun 30, 2022 4.003 4.003 3.736 3.904 47,640 -0.18(-4.40%)
Jun 29, 2022 4.236 4.236 3.886 4.084 37,647 -0.15(-3.60%)
Jun 28, 2022 4.254 4.362 4.201 4.236 10,757 -0.01(-0.21%)
Jun 27, 2022 4.335 4.416 4.218 4.245 23,169 -0.04(-0.84%)
Jun 24, 2022 4.299 4.366 4.281 4.281 46,652 +0.00(+0.00%)
Jun 23, 2022 4.281 4.380 4.281 4.281 28,500 -0.11(-2.45%)
Jun 22, 2022 4.290 4.398 4.268 4.389 27,051 +0.12(+2.73%)
Jun 21, 2022 4.111 4.389 4.067 4.272 26,413 +0.26(+6.49%)
Jun 17, 2022 3.743 4.173 3.743 4.012 102,305 +0.27(+7.19%)
Jun 16, 2022 3.859 4.039 3.725 3.743 19,644 -0.15(-3.92%)
Jun 15, 2022 3.886 4.062 3.859 3.895 22,773 +0.01(+0.23%)
Jun 14, 2022 3.868 3.958 3.859 3.886 31,131 -0.07(-1.81%)
Jun 13, 2022 4.236 4.236 3.895 3.958 28,052 -0.38(-8.70%)
Jun 10, 2022 4.057 4.416 4.057 4.335 30,768 +0.25(+6.15%)
Jun 09, 2022 4.138 4.173 4.084 4.084 25,252 -0.04(-0.87%)
Jun 08, 2022 4.102 4.129 4.021 4.120 27,945 +0.06(+1.55%)
Jun 07, 2022 4.129 4.129 4.039 4.057 35,985 +0.01(+0.22%)
Jun 06, 2022 3.904 4.113 3.904 4.048 47,336 +0.14(+3.68%)
Jun 03, 2022 3.850 3.949 3.850 3.904 34,363 +0.04(+1.16%)
Jun 02, 2022 3.680 3.949 3.680 3.859 45,008 +0.18(+4.88%)
Jun 01, 2022 3.743 3.769 3.680 3.680 24,248 -0.01(-0.24%)
May 31, 2022 3.680 3.761 3.680 3.689 22,021 +0.02(+0.49%)
May 27, 2022 3.671 3.752 3.626 3.671 18,612 +0.03(+0.74%)
May 26, 2022 3.473 3.698 3.473 3.644 33,483 +0.18(+5.18%)
May 25, 2022 3.473 3.601 3.464 3.464 3,776 +0.04(+1.05%)
May 24, 2022 3.473 3.527 3.428 3.428 19,445 -0.11(-3.05%)
May 23, 2022 3.671 3.760 3.536 3.536 17,348 -0.13(-3.43%)
May 20, 2022 3.877 3.921 3.662 3.662 25,390 -0.03(-0.73%)
May 19, 2022 3.698 3.716 3.671 3.689 11,816 +0.01(+0.24%)
May 18, 2022 3.680 3.707 3.581 3.680 65,967 +0.00(+0.00%)
May 17, 2022 3.635 3.746 3.635 3.680 32,822 +0.09(+2.50%)
May 16, 2022 3.563 3.617 3.464 3.590 71,110 -0.02(-0.50%)
May 13, 2022 3.492 3.715 3.388 3.608 124,892 +0.13(+3.85%)
May 12, 2022 3.688 3.768 3.457 3.474 120,724 -0.27(-7.14%)
May 11, 2022 3.715 3.786 3.590 3.742 30,185 +0.03(+0.72%)
May 10, 2022 3.777 3.786 3.556 3.715 32,978 +0.00(+0.00%)
May 09, 2022 3.644 3.733 3.510 3.715 89,510 +0.04(+1.21%)
May 06, 2022 4.018 4.116 3.599 3.670 68,816 -0.21(-5.50%)
May 05, 2022 4.027 4.027 3.831 3.884 14,757 -0.14(-3.54%)
May 04, 2022 3.697 4.027 3.697 4.027 35,337 +0.30(+8.13%)
May 03, 2022 3.822 3.897 3.697 3.724 16,190 -0.05(-1.42%)
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.