Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Lifevantage Corp (NQ: LFVN ) 8.840 +0.240 (+2.79%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 26, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 8.180 8.398 8.060 8.070 35,081 -0.11(-1.34%) Jul 31, 2024 8.210 8.323 7.830 8.180 141,206 +0.01(+0.12%) Jul 30, 2024 8.310 8.740 8.160 8.170 93,839 -0.21(-2.51%) Jul 29, 2024 8.000 8.750 7.910 8.380 485,138 +0.36(+4.49%) Jul 26, 2024 7.110 8.260 7.110 8.020 141,118 +1.02(+14.57%) Jul 25, 2024 6.760 7.150 6.760 7.000 106,095 +0.07(+1.01%) Jul 24, 2024 6.590 7.120 6.590 6.930 43,460 +0.33(+5.00%) Jul 23, 2024 6.540 6.690 6.500 6.600 22,998 +0.13(+2.01%) Jul 22, 2024 6.530 6.840 6.430 6.470 42,584 -0.14(-2.12%) Jul 19, 2024 6.510 6.786 6.500 6.610 21,366 +0.07(+1.07%) Jul 18, 2024 6.420 6.580 6.245 6.540 31,724 +0.13(+2.03%) Jul 17, 2024 6.310 6.460 6.230 6.410 20,230 +0.02(+0.31%) Jul 16, 2024 6.370 6.690 6.120 6.390 62,456 +0.13(+2.08%) Jul 15, 2024 6.200 6.490 6.160 6.260 51,963 +0.15(+2.54%) Jul 12, 2024 6.160 6.310 6.000 6.105 44,194 +0.10(+1.58%) Jul 11, 2024 6.000 6.358 5.760 6.010 57,503 +0.03(+0.50%) Jul 10, 2024 5.640 6.000 5.520 5.980 66,251 +0.35(+6.22%) Jul 09, 2024 5.540 5.790 5.220 5.630 62,950 +0.12(+2.18%) Jul 08, 2024 5.990 5.990 5.510 5.510 78,531 -0.44(-7.39%) Jul 05, 2024 5.960 6.280 5.950 5.950 38,554 -0.04(-0.67%) Jul 03, 2024 6.230 6.370 5.990 5.990 31,907 -0.27(-4.31%) Jul 02, 2024 6.290 6.320 6.200 6.260 21,791 -0.03(-0.48%) Jul 01, 2024 6.410 6.486 6.090 6.290 56,913 -0.13(-2.02%) Jun 28, 2024 6.440 6.690 6.420 6.420 25,187 -0.10(-1.53%) Jun 27, 2024 6.650 6.940 6.520 6.520 35,052 -0.07(-1.06%) Jun 26, 2024 6.750 6.920 6.590 6.590 37,244 -0.13(-1.93%) Jun 25, 2024 6.480 6.940 6.240 6.720 51,166 +0.22(+3.38%) Jun 24, 2024 6.720 6.740 6.110 6.500 58,161 -0.26(-3.85%) Jun 21, 2024 6.840 7.170 6.700 6.760 24,204 -0.11(-1.60%) Jun 20, 2024 6.690 7.100 6.690 6.870 25,402 +0.18(+2.69%) Jun 18, 2024 6.910 7.024 6.690 6.690 17,833 -0.20(-2.90%) Jun 17, 2024 7.090 7.405 6.880 6.890 61,594 -0.01(-0.14%) Jun 14, 2024 7.280 7.460 6.800 6.900 54,001 -0.50(-6.76%) Jun 13, 2024 7.510 7.510 7.310 7.400 26,345 -0.07(-0.94%) Jun 12, 2024 7.730 7.730 7.398 7.470 25,887 -0.15(-1.97%) Jun 11, 2024 7.440 7.720 7.260 7.620 20,735 +0.20(+2.70%) Jun 10, 2024 7.590 7.830 7.350 7.420 67,965 -0.27(-3.51%) Jun 07, 2024 7.420 7.912 7.360 7.690 20,520 +0.29(+3.92%) Jun 06, 2024 7.950 7.984 7.360 7.400 53,346 -0.55(-6.92%) Jun 05, 2024 7.930 8.050 7.930 7.950 21,698 +0.00(+0.00%) Jun 04, 2024 7.840 8.040 7.800 7.950 32,256 +0.05(+0.63%) 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.