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 (%)
May 28, 2021
7.082
7.154
7.082
7.100
51,914
+0.00(+0.00%)
May 27, 2021
7.109
7.207
7.082
7.100
61,787
-0.03(-0.38%)
May 26, 2021
7.189
7.234
7.056
7.127
65,473
-0.03(-0.37%)
May 25, 2021
7.252
7.314
7.145
7.154
61,464
-0.10(-1.35%)
May 24, 2021
7.350
7.540
7.234
7.252
79,860
-0.10(-1.33%)
May 21, 2021
7.430
7.501
7.332
7.350
69,307
-0.01(-0.12%)
May 20, 2021
7.198
7.412
7.145
7.358
60,156
+0.12(+1.60%)
May 19, 2021
7.154
7.350
6.690
7.243
93,912
+0.02(+0.25%)
May 18, 2021
7.278
7.367
7.207
7.225
68,116
-0.03(-0.37%)
May 17, 2021
7.225
7.394
6.984
7.252
112,868
-0.01(-0.12%)
May 14, 2021
7.056
7.305
7.038
7.260
109,946
+0.22(+3.16%)
May 13, 2021
6.931
7.064
6.904
7.038
125,355
+0.11(+1.54%)
May 12, 2021
6.895
7.056
6.842
6.931
81,215
-0.05(-0.77%)
May 11, 2021
6.477
7.127
6.477
6.984
108,925
+0.31(+4.67%)
May 10, 2021
6.699
6.769
6.637
6.673
124,778
+0.02(+0.27%)
May 07, 2021
6.726
6.886
6.485
6.655
180,845
-0.12(-1.71%)
May 06, 2021
6.575
6.806
6.406
6.771
112,191
+0.22(+3.40%)
May 05, 2021
6.432
6.717
6.343
6.548
188,693
+0.14(+2.23%)
May 04, 2021
6.931
6.931
6.343
6.405
162,527
-0.54(-7.82%)
May 03, 2021
7.243
7.243
6.762
6.949
226,808
-0.29(-4.06%)
Apr 30, 2021
7.742
7.742
7.207
7.243
214,849
-0.53(-6.77%)
Apr 29, 2021
7.670
7.902
7.608
7.768
117,942
+0.16(+2.11%)
Apr 28, 2021
7.777
7.829
7.367
7.608
207,608
-0.12(-1.50%)
Apr 27, 2021
7.840
7.884
7.626
7.724
104,143
-0.08(-1.03%)
Apr 26, 2021
7.679
7.884
7.528
7.804
155,912
+0.13(+1.74%)
Apr 23, 2021
7.759
7.777
7.661
7.670
59,942
-0.05(-0.69%)
Apr 22, 2021
7.742
7.848
7.572
7.724
89,649
-0.04(-0.46%)
Apr 21, 2021
7.688
7.840
7.688
7.759
50,032
+0.05(+0.69%)
Apr 20, 2021
7.804
7.857
7.670
7.706
73,224
-0.15(-1.93%)
Apr 19, 2021
7.866
7.929
7.715
7.857
114,132
+0.00(+0.00%)
Apr 16, 2021
7.884
7.938
7.679
7.857
58,819
+0.00(+0.00%)
Apr 15, 2021
7.866
7.964
7.698
7.857
73,480
+0.03(+0.34%)
Apr 14, 2021
7.902
8.062
7.644
7.831
111,535
-0.07(-0.90%)
Apr 13, 2021
8.000
8.009
7.697
7.902
89,757
-0.14(-1.77%)
Apr 12, 2021
8.027
8.214
7.938
8.044
56,474
+0.00(+0.00%)
Apr 09, 2021
8.062
8.098
7.857
8.044
119,884
-0.01(-0.11%)
Apr 08, 2021
7.875
8.107
7.795
8.053
109,197
+0.26(+3.31%)
Apr 07, 2021
8.419
8.445
7.768
7.795
129,725
-0.50(-6.02%)
Apr 06, 2021
8.543
8.588
8.285
8.294
75,676
-0.25(-2.92%)
Apr 05, 2021
8.428
8.579
8.383
8.543
80,143
+0.13(+1.59%)
Apr 01, 2021
8.330
8.490
8.249
8.410
110,118
+0.08(+0.96%)
Mar 31, 2021
8.383
8.463
8.312
8.330
242,347
-0.07(-0.85%)
Mar 30, 2021
8.463
8.525
8.338
8.401
89,752
-0.07(-0.84%)
Mar 29, 2021
8.499
8.713
8.401
8.472
82,571
-0.03(-0.31%)
Mar 26, 2021
8.579
8.819
8.472
8.499
84,974
-0.02(-0.21%)
Mar 25, 2021
8.285
8.632
8.285
8.517
85,829
+0.20(+2.36%)
Mar 24, 2021
8.374
8.543
8.321
8.321
113,133
-0.04(-0.43%)
Mar 23, 2021
8.374
8.463
8.347
8.356
81,748
-0.08(-0.95%)
Mar 22, 2021
8.330
8.597
8.232
8.436
105,126
+0.15(+1.83%)
Mar 19, 2021
8.330
8.440
8.267
8.285
190,266
-0.06(-0.75%)
Mar 18, 2021
8.356
8.462
8.294
8.347
72,651
-0.07(-0.85%)
Mar 17, 2021
8.454
8.555
8.303
8.419
116,972
-0.02(-0.21%)
Mar 16, 2021
8.534
8.534
8.374
8.436
63,672
-0.18(-2.07%)
Mar 15, 2021
8.338
8.641
8.294
8.615
82,953
+0.28(+3.31%)
Mar 12, 2021
8.267
8.383
8.169
8.338
92,495
+0.07(+0.86%)
Mar 11, 2021
8.517
8.561
8.178
8.267
95,550
-0.29(-3.33%)
Mar 10, 2021
8.232
8.686
8.187
8.552
80,479
+0.21(+2.56%)
Mar 09, 2021
8.445
8.570
8.205
8.338
79,751
-0.12(-1.37%)
Mar 08, 2021
8.410
8.538
8.276
8.454
83,765
+0.02(+0.21%)
Mar 05, 2021
8.365
8.490
8.142
8.436
94,403
+0.22(+2.71%)
Mar 04, 2021
8.089
8.330
8.089
8.214
142,299
+0.06(+0.77%)
Mar 03, 2021
8.249
8.273
8.089
8.151
126,033
-0.01(-0.11%)
Mar 02, 2021
8.196
8.267
8.134
8.160
62,593
-0.03(-0.33%)
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
.