Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifevantage Corp (NQ: LFVN )

6.720 +0.220 (+3.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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 (%)
Jul 29, 2022 3.811 3.861 3.811 3.820 21,365 -0.05(-1.39%)
Jul 28, 2022 3.919 3.919 3.849 3.874 24,100 -0.04(-1.15%)
Jul 27, 2022 3.838 3.946 3.811 3.919 172,875 +0.11(+2.83%)
Jul 26, 2022 3.883 3.937 3.766 3.811 26,784 -0.13(-3.20%)
Jul 25, 2022 3.811 3.955 3.775 3.937 47,726 +0.13(+3.30%)
Jul 22, 2022 3.802 3.901 3.802 3.811 42,580 +0.01(+0.24%)
Jul 21, 2022 3.712 3.820 3.613 3.802 100,681 +0.04(+0.95%)
Jul 20, 2022 3.820 3.838 3.748 3.766 11,940 +0.01(+0.24%)
Jul 19, 2022 3.730 3.955 3.730 3.757 9,909 +0.04(+0.97%)
Jul 18, 2022 3.649 3.775 3.649 3.721 43,455 -0.04(-0.96%)
Jul 15, 2022 3.667 3.766 3.604 3.757 17,800 +0.13(+3.47%)
Jul 14, 2022 3.622 3.775 3.622 3.631 58,831 +0.01(+0.25%)
Jul 13, 2022 3.775 3.811 3.613 3.622 16,774 -0.12(-3.12%)
Jul 12, 2022 3.712 3.820 3.622 3.739 31,632 +0.13(+3.74%)
Jul 11, 2022 3.946 3.946 3.604 3.604 19,432 -0.32(-8.24%)
Jul 08, 2022 4.000 4.000 3.784 3.928 18,751 -0.07(-1.80%)
Jul 07, 2022 3.955 4.027 3.875 4.000 14,840 -0.04(-0.89%)
Jul 06, 2022 4.018 4.036 3.865 4.036 11,585 +0.13(+3.46%)
Jul 05, 2022 3.991 4.099 3.830 3.901 25,118 -0.15(-3.77%)
Jul 01, 2022 3.856 4.090 3.775 4.054 20,149 +0.14(+3.68%)
Jun 30, 2022 4.009 4.009 3.742 3.910 47,569 -0.18(-4.40%)
Jun 29, 2022 4.243 4.243 3.892 4.090 37,591 -0.15(-3.60%)
Jun 28, 2022 4.261 4.368 4.208 4.243 10,741 -0.01(-0.21%)
Jun 27, 2022 4.341 4.422 4.225 4.252 23,135 -0.04(-0.84%)
Jun 24, 2022 4.305 4.373 4.288 4.288 46,582 +0.00(+0.00%)
Jun 23, 2022 4.288 4.386 4.288 4.288 28,457 -0.11(-2.45%)
Jun 22, 2022 4.296 4.404 4.274 4.395 27,011 +0.12(+2.73%)
Jun 21, 2022 4.117 4.395 4.074 4.279 26,373 +0.26(+6.49%)
Jun 17, 2022 3.748 4.180 3.748 4.018 102,152 +0.27(+7.19%)
Jun 16, 2022 3.865 4.045 3.730 3.748 19,615 -0.15(-3.92%)
Jun 15, 2022 3.892 4.068 3.865 3.901 22,739 +0.01(+0.23%)
Jun 14, 2022 3.874 3.964 3.865 3.892 31,085 -0.07(-1.81%)
Jun 13, 2022 4.243 4.243 3.901 3.964 28,010 -0.38(-8.70%)
Jun 10, 2022 4.063 4.422 4.063 4.341 30,722 +0.25(+6.15%)
Jun 09, 2022 4.144 4.180 4.090 4.090 25,214 -0.04(-0.87%)
Jun 08, 2022 4.108 4.135 4.027 4.126 27,903 +0.06(+1.55%)
Jun 07, 2022 4.135 4.135 4.045 4.063 35,931 +0.01(+0.22%)
Jun 06, 2022 3.910 4.119 3.910 4.054 47,266 +0.14(+3.68%)
Jun 03, 2022 3.856 3.955 3.856 3.910 34,311 +0.04(+1.16%)
Jun 02, 2022 3.685 3.955 3.685 3.865 44,940 +0.18(+4.88%)
Jun 01, 2022 3.748 3.775 3.685 3.685 24,212 -0.01(-0.24%)
May 31, 2022 3.685 3.766 3.685 3.694 21,988 +0.02(+0.49%)
May 27, 2022 3.676 3.757 3.631 3.676 18,584 +0.03(+0.74%)
May 26, 2022 3.479 3.703 3.479 3.649 33,433 +0.18(+5.18%)
May 25, 2022 3.479 3.607 3.470 3.470 3,770 +0.04(+1.05%)
May 24, 2022 3.479 3.532 3.434 3.434 19,415 -0.11(-3.05%)
May 23, 2022 3.676 3.766 3.541 3.541 17,322 -0.13(-3.43%)
May 20, 2022 3.883 3.927 3.667 3.667 25,352 -0.03(-0.73%)
May 19, 2022 3.703 3.721 3.676 3.694 11,798 +0.01(+0.24%)
May 18, 2022 3.685 3.712 3.586 3.685 65,868 +0.00(+0.00%)
May 17, 2022 3.640 3.752 3.640 3.685 32,773 +0.09(+2.50%)
May 16, 2022 3.568 3.622 3.470 3.595 71,004 -0.02(-0.50%)
May 13, 2022 3.497 3.720 3.393 3.613 124,705 +0.13(+3.85%)
May 12, 2022 3.694 3.774 3.462 3.480 120,543 -0.27(-7.14%)
May 11, 2022 3.720 3.792 3.596 3.747 30,140 +0.03(+0.72%)
May 10, 2022 3.783 3.792 3.561 3.720 32,929 +0.00(+0.00%)
May 09, 2022 3.649 3.738 3.515 3.720 89,376 +0.04(+1.21%)
May 06, 2022 4.024 4.122 3.604 3.676 68,714 -0.21(-5.50%)
May 05, 2022 4.033 4.033 3.836 3.890 14,735 -0.14(-3.54%)
May 04, 2022 3.703 4.033 3.703 4.033 35,285 +0.30(+8.13%)
May 03, 2022 3.828 3.903 3.703 3.729 16,165 -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.