• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Lifevantage Corp (NQ: LFVN )

    11.68 +0.28 (+2.46%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 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 07, 2024 11.18 11.69 11.18 11.68 77,319 +0.28(+2.46%)
    Oct 04, 2024 11.59 11.99 11.38 11.40 58,662 -0.01(-0.09%)
    Oct 03, 2024 11.34 11.61 11.04 11.41 92,515 -0.08(-0.70%)
    Oct 02, 2024 12.37 12.37 11.39 11.49 97,382 -0.84(-6.81%)
    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 -1.20(-12.33%)
    Sep 06, 2024 9.023 10.44 9.021 9.730 315,267 +0.77(+8.56%)
    Sep 05, 2024 8.744 9.083 8.605 8.963 102,694 +0.22(+2.51%)
    Sep 04, 2024 7.659 8.903 7.629 8.744 93,558 +1.07(+13.88%)
    Sep 03, 2024 7.758 8.136 7.250 7.678 106,066 -0.25(-3.14%)
    Aug 30, 2024 7.738 7.977 7.549 7.927 86,190 +0.19(+2.45%)
    Aug 29, 2024 9.103 9.103 7.061 7.738 162,882 -1.04(-11.80%)
    Aug 28, 2024 8.714 8.953 8.615 8.774 57,423 +0.06(+0.69%)
    Aug 27, 2024 8.724 8.913 8.565 8.714 60,808 -0.09(-1.02%)
    Aug 26, 2024 8.565 8.913 8.515 8.804 65,433 +0.24(+2.79%)
    Aug 23, 2024 8.366 8.595 8.127 8.565 41,724 +0.22(+2.63%)
    Aug 22, 2024 8.455 8.565 8.183 8.346 18,257 -0.09(-1.06%)
    Aug 21, 2024 8.455 8.704 8.226 8.435 75,405 +0.06(+0.71%)
    Aug 20, 2024 8.356 8.674 8.286 8.376 50,488 -0.01(-0.12%)
    Aug 19, 2024 7.987 8.445 7.917 8.386 93,447 +0.39(+4.86%)
    Aug 16, 2024 8.206 8.346 7.969 7.997 23,870 -0.15(-1.83%)
    Aug 15, 2024 7.917 8.316 7.917 8.147 70,325 +0.18(+2.25%)
    Aug 14, 2024 8.007 8.176 7.967 7.967 29,004 -0.08(-0.99%)
    Aug 13, 2024 7.763 8.286 7.738 8.047 57,577 +0.22(+2.80%)
    Aug 12, 2024 7.688 8.156 7.619 7.828 60,568 +0.02(+0.26%)
    Aug 09, 2024 7.350 7.967 7.350 7.808 71,557 +0.46(+6.23%)
    Aug 08, 2024 7.529 8.067 7.228 7.350 149,146 -0.21(-2.77%)
    Aug 07, 2024 7.360 7.967 7.360 7.559 68,132 +0.20(+2.71%)
    Aug 06, 2024 7.300 7.459 7.071 7.360 51,805 +0.02(+0.34%)
    Aug 05, 2024 8.166 8.166 7.280 7.335 65,365 -0.98(-11.80%)
    Aug 02, 2024 8.027 8.535 7.738 8.316 77,788 +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.