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

Lifevantage Corp (NQ: LFVN )

11.75 -0.58 (-4.70%)
Streaming Delayed Price Updated: 2:01 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 11.98 12.64 11.98 12.33 81,170 +0.25(+2.07%)
Sep 30, 2024 12.90 13.20 11.61 12.08 154,230 -0.90(-6.93%)
Sep 27, 2024 13.10 13.71 12.87 12.98 139,427 -0.21(-1.59%)
Sep 26, 2024 12.50 13.40 12.20 13.19 213,672 +1.34(+11.31%)
Sep 25, 2024 10.89 11.85 10.50 11.85 167,811 +0.97(+8.92%)
Sep 24, 2024 10.53 11.13 10.53 10.88 62,824 +0.41(+3.92%)
Sep 23, 2024 10.78 10.80 10.23 10.47 99,616 -0.31(-2.88%)
Sep 20, 2024 10.35 10.87 10.14 10.78 118,473 +0.48(+4.66%)
Sep 19, 2024 10.34 10.35 9.990 10.30 56,854 +0.16(+1.58%)
Sep 18, 2024 10.00 10.33 9.945 10.14 78,924 +0.14(+1.40%)
Sep 17, 2024 10.06 10.31 9.880 10.00 73,584 +0.07(+0.70%)
Sep 16, 2024 10.50 10.59 9.910 9.930 77,003 -0.57(-5.43%)
Sep 13, 2024 9.770 10.95 9.770 10.50 199,780 +0.75(+7.69%)
Sep 12, 2024 9.470 9.770 9.000 9.750 96,040 +0.34(+3.61%)
Sep 11, 2024 9.600 9.600 9.000 9.410 70,961 -0.18(-1.88%)
Sep 10, 2024 9.250 9.625 8.940 9.590 72,350 +1.06(+12.43%)
Sep 09, 2024 9.660 9.660 8.170 8.530 149,214 -1.24(-12.69%)
Sep 06, 2024 9.060 10.48 9.058 9.770 313,977 +0.77(+8.56%)
Sep 05, 2024 8.780 9.120 8.640 9.000 102,274 +0.22(+2.51%)
Sep 04, 2024 7.690 8.940 7.660 8.780 93,175 +1.07(+13.88%)
Sep 03, 2024 7.790 8.170 7.280 7.710 105,632 -0.25(-3.14%)
Aug 30, 2024 7.770 8.010 7.580 7.960 85,838 +0.19(+2.45%)
Aug 29, 2024 9.140 9.140 7.090 7.770 162,216 -1.04(-11.80%)
Aug 28, 2024 8.750 8.990 8.650 8.810 57,188 +0.06(+0.69%)
Aug 27, 2024 8.760 8.950 8.600 8.750 60,560 -0.09(-1.02%)
Aug 26, 2024 8.600 8.950 8.550 8.840 65,166 +0.24(+2.79%)
Aug 23, 2024 8.400 8.630 8.160 8.600 41,554 +0.22(+2.63%)
Aug 22, 2024 8.490 8.600 8.217 8.380 18,183 -0.09(-1.06%)
Aug 21, 2024 8.490 8.740 8.260 8.470 75,097 +0.06(+0.71%)
Aug 20, 2024 8.390 8.710 8.320 8.410 50,282 -0.01(-0.12%)
Aug 19, 2024 8.020 8.480 7.950 8.420 93,065 +0.39(+4.86%)
Aug 16, 2024 8.240 8.380 8.002 8.030 23,773 -0.15(-1.83%)
Aug 15, 2024 7.950 8.350 7.950 8.180 70,038 +0.18(+2.25%)
Aug 14, 2024 8.040 8.210 8.000 8.000 28,886 -0.08(-0.99%)
Aug 13, 2024 7.795 8.320 7.770 8.080 57,342 +0.22(+2.80%)
Aug 12, 2024 7.720 8.190 7.651 7.860 60,321 +0.02(+0.26%)
Aug 09, 2024 7.380 8.000 7.380 7.840 71,265 +0.46(+6.23%)
Aug 08, 2024 7.560 8.100 7.258 7.380 148,536 -0.21(-2.77%)
Aug 07, 2024 7.390 8.000 7.390 7.590 67,854 +0.20(+2.71%)
Aug 06, 2024 7.330 7.490 7.100 7.390 51,593 +0.02(+0.34%)
Aug 05, 2024 8.200 8.200 7.310 7.365 65,098 -0.98(-11.80%)
Aug 02, 2024 8.060 8.570 7.770 8.350 77,470 +0.28(+3.47%)
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.