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

Lifevantage Cp (NQ: LFVN )

6.780 -0.420 (-5.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 12.12 12.22 10.83 11.18 212,216 -0.93(-7.69%)
May 27, 2016 12.26 12.11 12.11 12.11 74,589 -0.09(-0.73%)
May 26, 2016 12.12 12.45 12.11 12.20 81,439 -0.04(-0.37%)
May 25, 2016 12.35 12.38 12.07 12.24 70,108 +0.03(+0.22%)
May 24, 2016 12.28 12.50 11.79 12.22 143,911 +0.06(+0.52%)
May 23, 2016 11.03 12.27 10.97 12.15 247,887 +1.06(+9.52%)
May 20, 2016 11.24 11.24 10.94 11.10 82,648 -0.03(-0.24%)
May 19, 2016 11.17 11.29 10.93 11.12 83,656 +0.05(+0.49%)
May 18, 2016 10.95 11.11 10.76 11.07 114,628 +0.18(+1.65%)
May 17, 2016 11.19 11.32 10.59 10.89 199,068 -0.16(-1.46%)
May 16, 2016 10.57 11.19 10.57 11.05 194,809 +0.42(+3.96%)
May 13, 2016 10.03 11.07 9.941 10.63 357,327 +0.53(+5.23%)
May 12, 2016 9.905 10.16 9.905 10.10 100,641 +0.27(+2.73%)
May 11, 2016 9.780 10.24 9.542 9.833 144,745 +0.01(+0.09%)
May 10, 2016 9.395 9.914 9.305 9.824 222,903 +0.53(+5.68%)
May 09, 2016 8.777 9.439 8.777 9.296 168,448 +0.52(+5.92%)
May 06, 2016 8.956 9.126 8.669 8.777 126,030 -0.21(-2.39%)
May 05, 2016 8.866 9.144 8.812 8.992 184,756 +0.30(+3.40%)
May 04, 2016 8.409 8.732 8.409 8.696 103,083 +0.19(+2.21%)
May 03, 2016 8.365 8.597 8.333 8.508 65,818 +0.16(+1.93%)
May 02, 2016 8.087 8.463 8.087 8.347 53,954 +0.26(+3.21%)
Apr 29, 2016 8.060 8.248 8.015 8.087 16,523 -0.05(-0.66%)
Apr 28, 2016 8.096 8.284 8.078 8.141 39,594 -0.02(-0.27%)
Apr 27, 2016 8.239 8.329 7.997 8.163 24,178 -0.10(-1.25%)
Apr 26, 2016 7.926 8.463 7.926 8.266 124,833 +0.33(+4.18%)
Apr 25, 2016 7.612 7.971 7.612 7.935 50,806 +0.32(+4.24%)
Apr 22, 2016 7.344 7.711 7.344 7.612 42,741 +0.25(+3.41%)
Apr 21, 2016 7.218 7.487 7.218 7.362 39,983 +0.11(+1.48%)
Apr 20, 2016 7.227 7.327 7.227 7.254 23,677 +0.00(+0.00%)
Apr 19, 2016 7.308 7.380 7.174 7.254 47,603 +0.00(+0.00%)
Apr 18, 2016 7.388 7.442 7.174 7.254 50,226 -0.10(-1.34%)
Apr 15, 2016 7.523 7.523 7.200 7.353 44,850 -0.08(-1.08%)
Apr 14, 2016 7.523 7.523 7.433 7.433 15,660 -0.13(-1.66%)
Apr 13, 2016 7.612 7.845 7.487 7.559 46,418 -0.10(-1.29%)
Apr 12, 2016 7.720 7.872 7.612 7.657 18,737 -0.09(-1.10%)
Apr 11, 2016 7.881 8.024 7.720 7.742 23,539 -0.15(-1.87%)
Apr 08, 2016 7.899 8.033 7.648 7.890 43,466 +0.03(+0.34%)
Apr 07, 2016 7.836 7.953 7.711 7.863 39,457 -0.01(-0.11%)
Apr 06, 2016 7.917 8.031 7.630 7.872 47,970 +0.03(+0.34%)
Apr 05, 2016 8.060 8.123 7.747 7.845 25,047 -0.22(-2.77%)
Apr 04, 2016 8.159 8.159 8.060 8.069 36,987 -0.10(-1.21%)
Apr 01, 2016 8.114 8.338 8.114 8.168 53,219 +0.02(+0.22%)
Mar 31, 2016 8.383 8.445 8.087 8.150 31,530 -0.20(-2.36%)
Mar 30, 2016 8.463 8.463 8.221 8.347 46,725 -0.08(-0.96%)
Mar 29, 2016 8.454 8.463 8.334 8.427 35,566 +0.00(+0.00%)
Mar 28, 2016 8.508 8.705 8.383 8.427 30,224 -0.10(-1.16%)
Mar 24, 2016 8.365 8.526 8.526 8.526 22,555 +0.13(+1.60%)
Mar 23, 2016 8.293 8.400 8.293 8.392 14,117 +0.04(+0.54%)
Mar 22, 2016 8.203 8.445 8.203 8.347 13,337 +0.05(+0.65%)
Mar 21, 2016 8.356 8.526 8.275 8.293 47,402 -0.03(-0.32%)
Mar 18, 2016 8.302 8.365 8.257 8.320 55,854 +0.04(+0.43%)
Mar 17, 2016 8.194 8.320 8.152 8.284 30,351 +0.06(+0.76%)
Mar 16, 2016 8.257 8.392 8.177 8.221 40,435 -0.07(-0.86%)
Mar 15, 2016 8.168 8.320 7.899 8.293 58,511 +0.10(+1.20%)
Mar 14, 2016 8.320 8.494 8.141 8.194 53,592 -0.21(-2.56%)
Mar 11, 2016 8.535 8.580 8.203 8.409 42,998 -0.05(-0.63%)
Mar 10, 2016 8.714 8.777 8.427 8.463 46,285 -0.24(-2.78%)
Mar 09, 2016 8.687 8.866 8.539 8.705 71,336 +0.04(+0.52%)
Mar 08, 2016 8.535 8.723 8.454 8.660 35,888 +0.11(+1.26%)
Mar 07, 2016 8.589 8.929 8.338 8.553 48,112 -0.13(-1.44%)
Mar 04, 2016 8.597 8.914 8.355 8.678 68,404 +0.12(+1.36%)
Mar 03, 2016 9.224 9.243 8.481 8.562 146,343 -0.68(-7.36%)
Mar 02, 2016 9.260 9.269 9.099 9.242 66,296 +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.