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, 2022 3.699 3.780 3.699 3.708 21,905 +0.02(+0.49%)
May 27, 2022 3.690 3.771 3.645 3.690 18,514 +0.03(+0.74%)
May 26, 2022 3.492 3.717 3.492 3.663 33,307 +0.18(+5.18%)
May 25, 2022 3.492 3.620 3.483 3.483 3,756 +0.04(+1.05%)
May 24, 2022 3.492 3.546 3.447 3.447 19,342 -0.11(-3.05%)
May 23, 2022 3.690 3.780 3.555 3.555 17,256 -0.13(-3.43%)
May 20, 2022 3.898 3.942 3.681 3.681 25,256 -0.03(-0.73%)
May 19, 2022 3.717 3.735 3.690 3.708 11,753 +0.01(+0.24%)
May 18, 2022 3.699 3.726 3.600 3.699 65,620 +0.00(+0.00%)
May 17, 2022 3.654 3.766 3.654 3.699 32,649 +0.09(+2.50%)
May 16, 2022 3.582 3.636 3.483 3.609 70,736 -0.02(-0.50%)
May 13, 2022 3.511 3.735 3.406 3.627 124,234 +0.13(+3.85%)
May 12, 2022 3.708 3.788 3.475 3.493 120,088 -0.27(-7.14%)
May 11, 2022 3.735 3.806 3.609 3.761 30,026 +0.03(+0.72%)
May 10, 2022 3.797 3.806 3.574 3.735 32,804 +0.00(+0.00%)
May 09, 2022 3.663 3.752 3.529 3.735 89,039 +0.04(+1.21%)
May 06, 2022 4.039 4.138 3.618 3.690 68,454 -0.21(-5.50%)
May 05, 2022 4.048 4.048 3.851 3.905 14,680 -0.14(-3.54%)
May 04, 2022 3.717 4.048 3.717 4.048 35,151 +0.30(+8.13%)
May 03, 2022 3.842 3.918 3.717 3.743 16,104 -0.05(-1.41%)
May 02, 2022 3.493 3.905 3.493 3.797 30,597 +0.30(+8.72%)
Apr 29, 2022 3.690 3.690 3.493 3.493 37,083 -0.10(-2.74%)
Apr 28, 2022 3.600 3.708 3.466 3.591 31,026 -0.04(-0.99%)
Apr 27, 2022 3.636 3.788 3.591 3.627 42,621 +0.01(+0.25%)
Apr 26, 2022 3.770 3.869 3.555 3.618 113,313 -0.09(-2.42%)
Apr 25, 2022 3.851 3.932 3.690 3.708 70,873 -0.09(-2.36%)
Apr 22, 2022 4.030 4.081 3.761 3.797 53,842 -0.21(-5.36%)
Apr 21, 2022 4.182 4.281 3.997 4.012 27,033 -0.21(-5.08%)
Apr 20, 2022 4.173 4.232 4.173 4.227 18,392 +0.06(+1.51%)
Apr 19, 2022 4.030 4.182 4.030 4.164 30,522 +0.16(+4.03%)
Apr 18, 2022 4.120 4.138 3.932 4.003 81,370 -0.13(-3.25%)
Apr 14, 2022 4.155 4.182 4.120 4.138 21,082 +0.03(+0.65%)
Apr 13, 2022 4.218 4.218 4.030 4.111 55,538 +0.00(+0.00%)
Apr 12, 2022 4.146 4.245 4.111 4.111 26,240 -0.04(-0.86%)
Apr 11, 2022 4.299 4.299 4.146 4.146 37,770 -0.13(-3.14%)
Apr 08, 2022 4.263 4.299 4.263 4.281 10,611 +0.05(+1.27%)
Apr 07, 2022 4.173 4.299 4.173 4.227 30,478 +0.06(+1.51%)
Apr 06, 2022 4.218 4.267 4.164 4.164 14,404 -0.04(-1.06%)
Apr 05, 2022 4.209 4.290 4.209 4.209 19,612 +0.00(+0.00%)
Apr 04, 2022 4.361 4.361 4.156 4.209 46,478 -0.10(-2.29%)
Apr 01, 2022 4.308 4.344 4.281 4.308 25,137 +0.04(+1.05%)
Mar 31, 2022 4.281 4.299 4.209 4.263 30,869 +0.01(+0.21%)
Mar 30, 2022 4.397 4.424 4.254 4.254 24,211 -0.09(-2.06%)
Mar 29, 2022 4.478 4.478 4.299 4.344 24,567 -0.03(-0.61%)
Mar 28, 2022 4.397 4.433 4.299 4.370 33,256 -0.03(-0.61%)
Mar 25, 2022 4.352 4.523 4.352 4.397 27,671 -0.08(-1.80%)
Mar 24, 2022 4.576 4.648 4.433 4.478 44,640 -0.11(-2.34%)
Mar 23, 2022 4.487 4.648 4.478 4.585 21,130 +0.04(+0.79%)
Mar 22, 2022 4.514 4.694 4.516 4.550 26,779 -0.11(-2.31%)
Mar 21, 2022 4.585 4.747 4.478 4.657 36,903 +0.03(+0.58%)
Mar 18, 2022 4.523 4.639 4.370 4.630 90,589 +0.08(+1.77%)
Mar 17, 2022 4.451 4.594 4.361 4.550 22,002 +0.09(+2.01%)
Mar 16, 2022 4.379 4.506 4.361 4.460 16,067 +0.14(+3.32%)
Mar 15, 2022 4.299 4.496 4.281 4.317 19,631 +0.02(+0.42%)
Mar 14, 2022 4.254 4.532 4.254 4.299 30,316 +0.00(+0.00%)
Mar 11, 2022 4.478 4.514 4.290 4.299 28,758 -0.18(-4.00%)
Mar 10, 2022 4.541 4.573 4.478 4.478 23,745 -0.13(-2.91%)
Mar 09, 2022 4.657 4.850 4.612 4.612 14,242 +0.00(+0.00%)
Mar 08, 2022 4.764 4.783 4.523 4.612 17,038 -0.16(-3.38%)
Mar 07, 2022 4.782 5.069 4.738 4.773 17,239 -0.03(-0.56%)
Mar 04, 2022 5.167 5.167 4.800 4.800 20,678 -0.30(-5.96%)
Mar 03, 2022 5.069 5.293 5.051 5.105 62,646 +0.06(+1.24%)
Mar 02, 2022 5.105 5.373 5.006 5.042 82,653 -0.07(-1.40%)
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.