Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lifevantage Cp
(NQ:
LFVN
)
7.400
-0.550 (-6.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 29, 2024
6.933
6.993
6.764
6.784
36,597
-0.15(-2.22%)
Feb 28, 2024
6.760
6.938
6.760
6.938
35,965
+0.14(+2.04%)
Feb 27, 2024
6.820
6.928
6.756
6.800
38,673
-0.11(-1.58%)
Feb 26, 2024
6.681
6.938
6.565
6.909
49,128
+0.25(+3.71%)
Feb 23, 2024
6.681
6.938
6.532
6.661
38,190
-0.08(-1.17%)
Feb 22, 2024
7.008
7.017
6.740
6.740
36,425
-0.17(-2.44%)
Feb 21, 2024
6.790
6.988
6.790
6.909
40,395
+0.06(+0.87%)
Feb 20, 2024
6.780
7.047
6.730
6.849
40,622
+0.07(+1.02%)
Feb 16, 2024
6.810
7.156
6.393
6.780
114,440
+0.36(+5.55%)
Feb 15, 2024
6.315
6.483
6.107
6.424
59,462
+0.06(+0.93%)
Feb 14, 2024
6.374
6.651
6.156
6.364
72,104
+0.17(+2.72%)
Feb 13, 2024
6.245
6.315
6.018
6.196
31,648
-0.22(-3.40%)
Feb 12, 2024
6.582
7.067
6.305
6.414
75,530
-0.13(-1.97%)
Feb 09, 2024
6.127
6.582
6.028
6.542
69,416
+0.41(+6.61%)
Feb 08, 2024
6.038
6.186
5.988
6.137
42,989
+0.10(+1.64%)
Feb 07, 2024
5.988
6.182
5.909
6.038
24,755
+0.05(+0.83%)
Feb 06, 2024
5.741
5.988
5.721
5.988
55,818
+0.27(+4.67%)
Feb 05, 2024
5.592
5.929
5.592
5.721
73,819
+0.19(+3.40%)
Feb 02, 2024
5.295
5.681
5.295
5.533
34,658
+0.12(+2.19%)
Feb 01, 2024
5.374
5.424
5.167
5.414
63,240
+0.16(+3.01%)
Jan 31, 2024
5.592
5.652
5.216
5.256
53,208
-0.51(-8.92%)
Jan 30, 2024
5.790
5.859
5.627
5.770
13,636
+0.00(+0.00%)
Jan 29, 2024
5.760
5.978
5.741
5.770
20,920
+0.05(+0.87%)
Jan 26, 2024
5.612
5.806
5.513
5.721
14,383
+0.02(+0.35%)
Jan 25, 2024
5.622
5.711
5.513
5.701
14,408
+0.19(+3.41%)
Jan 24, 2024
5.602
5.711
5.513
5.513
16,255
-0.05(-0.89%)
Jan 23, 2024
5.602
5.820
5.493
5.563
24,715
-0.01(-0.18%)
Jan 22, 2024
5.879
5.939
5.572
5.572
27,715
-0.27(-4.58%)
Jan 19, 2024
5.671
5.840
5.642
5.840
15,242
+0.17(+2.97%)
Jan 18, 2024
5.612
5.681
5.553
5.671
11,782
+0.11(+1.96%)
Jan 17, 2024
5.483
5.652
5.470
5.563
24,469
+0.03(+0.54%)
Jan 16, 2024
5.444
5.721
5.444
5.533
16,181
-0.19(-3.29%)
Jan 12, 2024
5.741
5.820
5.582
5.721
26,486
+0.02(+0.35%)
Jan 11, 2024
5.661
5.919
5.642
5.701
34,295
+0.00(+0.00%)
Jan 10, 2024
5.731
5.954
5.424
5.701
59,171
+0.01(+0.17%)
Jan 09, 2024
5.424
5.939
5.424
5.691
20,683
+0.04(+0.70%)
Jan 08, 2024
5.543
5.949
5.513
5.652
28,697
+0.06(+1.06%)
Jan 05, 2024
5.770
5.902
5.513
5.592
17,248
-0.19(-3.25%)
Jan 04, 2024
5.885
6.038
5.608
5.780
15,844
-0.02(-0.34%)
Jan 03, 2024
5.800
6.077
5.691
5.800
24,393
-0.04(-0.68%)
Jan 02, 2024
5.800
5.919
5.642
5.840
51,956
-0.10(-1.67%)
Dec 29, 2023
5.929
6.135
5.756
5.939
38,500
+0.00(+0.00%)
Dec 28, 2023
6.137
6.364
5.879
5.939
12,540
-0.13(-2.12%)
Dec 27, 2023
6.018
6.315
6.018
6.067
19,751
+0.04(+0.66%)
Dec 26, 2023
6.077
6.309
6.008
6.028
18,606
-0.05(-0.81%)
Dec 22, 2023
6.226
6.602
5.810
6.077
36,376
-0.13(-2.07%)
Dec 21, 2023
6.216
6.414
6.127
6.206
23,125
+0.04(+0.72%)
Dec 20, 2023
6.146
6.357
6.087
6.161
22,241
-0.07(-1.19%)
Dec 19, 2023
6.146
6.523
6.117
6.236
26,116
+0.10(+1.61%)
Dec 18, 2023
6.206
6.325
6.057
6.137
47,921
-0.06(-0.96%)
Dec 15, 2023
6.839
6.839
6.196
6.196
23,465
-0.64(-9.41%)
Dec 14, 2023
6.800
6.973
6.750
6.839
37,226
+0.09(+1.32%)
Dec 13, 2023
6.582
6.841
6.582
6.750
28,766
+0.18(+2.71%)
Dec 12, 2023
6.730
6.846
6.572
6.572
26,204
-0.13(-1.92%)
Dec 11, 2023
6.711
6.829
6.483
6.701
40,398
-0.02(-0.29%)
Dec 08, 2023
6.631
6.928
6.572
6.721
31,949
+0.15(+2.26%)
Dec 07, 2023
6.622
6.810
6.394
6.572
54,920
-0.05(-0.75%)
Dec 06, 2023
6.651
6.829
6.592
6.622
37,043
+0.03(+0.45%)
Dec 05, 2023
6.592
6.829
6.367
6.592
24,844
+0.01(+0.15%)
Dec 04, 2023
6.255
6.879
6.137
6.582
47,978
+0.25(+3.91%)
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
.