Skip to main content

Lifevantage Cp (NQ: LFVN )

6.790 +0.150 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 6.700 7.000 6.640 6.790 31,623 +0.15(+2.26%)
Dec 07, 2023 6.690 6.880 6.460 6.640 54,359 -0.05(-0.75%)
Dec 06, 2023 6.720 6.900 6.660 6.690 36,665 +0.03(+0.45%)
Dec 05, 2023 6.660 6.900 6.432 6.660 24,590 +0.01(+0.15%)
Dec 04, 2023 6.320 6.950 6.200 6.650 47,488 +0.25(+3.91%)
Dec 01, 2023 6.310 6.620 6.060 6.400 28,944 +0.09(+1.43%)
Nov 30, 2023 6.370 6.405 6.250 6.310 51,529 -0.03(-0.39%)
Nov 29, 2023 6.385 6.560 6.285 6.335 34,070 +0.07(+1.11%)
Nov 28, 2023 5.788 6.415 5.788 6.265 31,545 +0.39(+6.60%)
Nov 27, 2023 5.778 5.967 5.689 5.878 43,657 +0.11(+1.90%)
Nov 24, 2023 5.480 5.838 5.480 5.768 13,184 +0.29(+5.26%)
Nov 22, 2023 5.838 5.962 5.450 5.480 48,270 -0.37(-6.29%)
Nov 21, 2023 5.798 6.056 5.798 5.848 32,318 +0.03(+0.51%)
Nov 20, 2023 5.599 6.315 5.589 5.818 102,790 +0.22(+3.91%)
Nov 17, 2023 5.022 5.728 5.022 5.599 124,801 +0.74(+15.13%)
Nov 16, 2023 4.754 5.002 4.526 4.863 163,748 +0.20(+4.26%)
Nov 15, 2023 4.624 4.853 4.624 4.664 50,338 +0.04(+0.86%)
Nov 14, 2023 4.366 4.823 4.366 4.624 201,928 +0.27(+6.16%)
Nov 13, 2023 5.470 5.598 4.177 4.356 294,184 -1.30(-23.02%)
Nov 10, 2023 7.160 7.160 5.539 5.659 132,443 -1.57(-21.73%)
Nov 09, 2023 7.141 7.369 6.933 7.230 50,762 +0.05(+0.69%)
Nov 08, 2023 7.290 7.325 7.141 7.180 21,108 +0.01(+0.14%)
Nov 07, 2023 7.051 7.439 6.981 7.170 34,638 +0.07(+0.98%)
Nov 06, 2023 7.598 7.598 6.902 7.101 76,902 -0.39(-5.18%)
Nov 03, 2023 7.956 7.956 7.459 7.489 36,234 -0.26(-3.34%)
Nov 02, 2023 7.847 7.956 7.568 7.747 401,340 +0.23(+3.04%)
Nov 01, 2023 7.419 7.736 7.409 7.518 25,925 +0.06(+0.80%)
Oct 31, 2023 7.678 7.916 7.459 7.459 24,192 -0.22(-2.85%)
Oct 30, 2023 7.867 8.185 7.578 7.678 52,757 -0.08(-1.03%)
Oct 27, 2023 7.688 7.956 7.683 7.757 41,012 +0.08(+1.04%)
Oct 26, 2023 8.145 8.284 7.379 7.678 112,316 -0.47(-5.74%)
Oct 25, 2023 8.264 8.642 7.936 8.145 244,239 -0.06(-0.73%)
Oct 24, 2023 7.270 8.324 7.270 8.205 87,308 +0.99(+13.79%)
Oct 23, 2023 6.962 7.359 6.924 7.210 40,485 +0.15(+2.11%)
Oct 20, 2023 7.160 7.160 6.962 7.061 35,045 -0.16(-2.20%)
Oct 19, 2023 7.180 7.375 7.180 7.220 19,031 +0.07(+1.04%)
Oct 18, 2023 6.892 7.250 6.892 7.146 22,988 +0.22(+3.23%)
Oct 17, 2023 6.783 7.175 6.783 6.922 62,216 +0.16(+2.35%)
Oct 16, 2023 6.912 6.912 6.544 6.763 63,256 -0.20(-2.86%)
Oct 13, 2023 7.170 7.449 6.962 6.962 38,717 -0.28(-3.85%)
Oct 12, 2023 7.061 7.280 7.051 7.240 38,718 +0.17(+2.39%)
Oct 11, 2023 7.170 7.240 7.054 7.071 13,449 -0.09(-1.25%)
Oct 10, 2023 7.359 7.389 7.061 7.160 41,201 -0.13(-1.77%)
Oct 09, 2023 6.454 7.349 6.454 7.290 114,591 +0.84(+12.94%)
Oct 06, 2023 6.444 6.613 6.360 6.454 30,645 +0.01(+0.15%)
Oct 05, 2023 6.405 6.713 6.405 6.444 25,730 +0.04(+0.62%)
Oct 04, 2023 6.405 6.564 6.405 6.405 23,289 +0.00(+0.00%)
Oct 03, 2023 6.643 6.643 6.400 6.405 24,061 -0.26(-3.88%)
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.