ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lifevantage Corporation - Common Stock (NQ:LFVN)

6.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 6.290 6.520 5.910 6.010 460,942 -0.33(-5.21%)
Jan 16, 2026 6.320 6.385 6.090 6.340 175,913 +0.01(+0.16%)
Jan 15, 2026 6.130 6.370 6.040 6.330 165,292 +0.23(+3.77%)
Jan 14, 2026 6.150 6.310 6.030 6.100 301,306 -0.10(-1.61%)
Jan 13, 2026 6.800 6.840 6.150 6.200 329,413 -0.59(-8.69%)
Jan 12, 2026 6.500 6.830 6.355 6.790 153,249 +0.30(+4.62%)
Jan 09, 2026 6.410 6.570 6.295 6.490 113,897 +0.15(+2.37%)
Jan 08, 2026 6.190 6.440 6.190 6.340 37,581 +0.10(+1.60%)
Jan 07, 2026 6.130 6.303 6.130 6.240 70,943 +0.03(+0.48%)
Jan 06, 2026 6.080 6.330 6.030 6.210 106,637 +0.12(+1.97%)
Jan 05, 2026 6.030 6.275 6.000 6.090 149,310 +0.06(+1.00%)
Jan 02, 2026 6.250 6.260 6.000 6.030 111,668 -0.13(-2.11%)
Dec 31, 2025 6.010 6.205 6.000 6.160 187,810 +0.11(+1.82%)
Dec 30, 2025 6.370 6.370 6.020 6.050 167,702 -0.20(-3.20%)
Dec 29, 2025 6.060 6.410 6.000 6.250 259,361 +0.18(+2.97%)
Dec 26, 2025 6.330 6.330 5.800 6.070 359,159 -0.26(-4.11%)
Dec 24, 2025 6.250 6.360 6.110 6.330 116,720 +0.10(+1.61%)
Dec 23, 2025 5.980 6.230 5.885 6.230 162,127 +0.24(+4.01%)
Dec 22, 2025 6.230 6.230 5.930 5.990 227,455 -0.21(-3.39%)
Dec 19, 2025 6.260 6.360 6.090 6.200 190,732 -0.06(-0.96%)
Dec 18, 2025 6.400 6.470 5.690 6.260 336,224 -0.11(-1.73%)
Dec 17, 2025 6.360 6.490 6.253 6.370 151,365 +0.04(+0.63%)
Dec 16, 2025 6.490 6.490 6.210 6.330 170,598 -0.12(-1.86%)
Dec 15, 2025 6.550 6.713 6.370 6.450 282,128 -0.05(-0.77%)
Dec 12, 2025 6.550 6.620 6.450 6.500 145,872 -0.02(-0.31%)
Dec 11, 2025 6.640 6.690 6.495 6.520 161,004 -0.13(-1.95%)
Dec 10, 2025 6.590 6.720 6.340 6.650 293,537 +0.08(+1.22%)
Dec 09, 2025 6.570 6.780 6.460 6.570 191,964 -0.04(-0.61%)
Dec 08, 2025 6.600 6.740 6.520 6.610 87,377 +0.01(+0.15%)
Dec 05, 2025 7.000 7.035 6.560 6.600 109,043 -0.37(-5.31%)
Dec 04, 2025 6.810 7.150 6.740 6.970 142,996 +0.11(+1.60%)
Dec 03, 2025 6.490 6.940 6.490 6.860 96,547 +0.38(+5.86%)
Dec 02, 2025 6.670 6.684 6.450 6.480 88,086 -0.15(-2.26%)
Dec 01, 2025 6.810 6.895 6.580 6.630 139,839 -0.20(-2.86%)
Nov 28, 2025 6.746 6.924 6.746 6.825 65,907 +0.11(+1.63%)
Nov 26, 2025 6.726 6.731 6.457 6.716 134,697 -0.01(-0.15%)
Nov 25, 2025 6.517 6.775 6.428 6.726 109,652 +0.23(+3.52%)
Nov 24, 2025 6.388 6.616 6.338 6.497 116,719 +0.11(+1.71%)
Nov 21, 2025 6.289 6.636 6.239 6.388 139,693 +0.12(+1.90%)
Nov 20, 2025 6.358 6.636 6.239 6.269 103,029 -0.09(-1.41%)
Nov 19, 2025 6.487 6.527 6.199 6.358 141,406 -0.08(-1.23%)
Nov 18, 2025 6.130 6.527 6.105 6.438 192,660 +0.19(+3.02%)
Nov 17, 2025 6.636 6.636 5.941 6.249 424,432 -0.33(-4.98%)
Nov 14, 2025 6.398 6.666 6.338 6.577 103,260 +0.15(+2.32%)
Nov 13, 2025 6.557 6.686 6.398 6.428 94,662 -0.17(-2.56%)
Nov 12, 2025 6.746 6.815 6.512 6.597 132,207 +0.06(+0.91%)
Nov 11, 2025 7.203 7.232 6.477 6.537 385,019 -0.68(-9.37%)
Nov 10, 2025 7.401 7.421 6.895 7.212 186,739 -0.14(-1.89%)
Nov 07, 2025 6.706 7.381 6.557 7.352 394,772 +0.65(+9.63%)
Nov 06, 2025 7.461 7.461 6.616 6.706 149,538 -0.56(-7.66%)
Nov 05, 2025 7.550 7.550 6.794 7.262 205,821 +0.31(+4.43%)
Nov 04, 2025 7.292 7.535 6.919 6.954 333,363 -0.34(-4.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.