Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lifevantage Corp
(NQ:
LFVN
)
8.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 14, 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 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
.