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
)
7.610
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 29, 2016
7.350
7.474
7.189
7.456
47,099
+0.22(+3.08%)
Jan 28, 2016
7.127
7.367
7.050
7.234
24,877
+0.12(+1.63%)
Jan 27, 2016
7.260
7.260
7.026
7.118
28,023
-0.07(-0.99%)
Jan 26, 2016
7.234
7.305
7.165
7.189
27,417
-0.05(-0.74%)
Jan 25, 2016
7.287
7.430
7.136
7.243
29,631
+0.00(+0.00%)
Jan 22, 2016
7.002
7.394
6.904
7.243
73,843
+0.24(+3.44%)
Jan 21, 2016
7.109
7.109
6.815
7.002
64,195
-0.06(-0.88%)
Jan 20, 2016
7.296
7.296
6.797
7.064
111,054
-0.20(-2.82%)
Jan 19, 2016
7.394
7.430
7.180
7.269
101,948
-0.16(-2.16%)
Jan 15, 2016
7.465
7.430
7.430
7.430
109,332
-0.03(-0.36%)
Jan 14, 2016
7.546
7.715
7.305
7.456
80,726
-0.17(-2.22%)
Jan 13, 2016
7.510
7.853
7.483
7.626
97,070
+0.19(+2.51%)
Jan 12, 2016
7.189
7.474
7.127
7.439
67,023
+0.39(+5.56%)
Jan 11, 2016
7.554
8.240
6.806
7.047
247,779
-0.01(-0.13%)
Jan 08, 2016
8.828
9.087
6.984
7.056
221,758
-1.79(-20.24%)
Jan 07, 2016
9.176
9.345
8.739
8.846
122,681
-0.45(-4.79%)
Jan 06, 2016
8.837
9.399
8.596
9.292
178,652
+0.37(+4.09%)
Jan 05, 2016
8.267
8.926
8.267
8.926
101,477
+0.56(+6.71%)
Jan 04, 2016
8.561
8.686
8.240
8.365
45,494
-0.12(-1.37%)
Dec 31, 2015
8.356
8.481
8.481
8.481
68,697
-0.05(-0.63%)
Dec 30, 2015
9.087
9.087
8.151
8.534
159,062
-0.58(-6.35%)
Dec 29, 2015
8.561
9.354
8.463
9.113
279,129
+0.66(+7.80%)
Dec 28, 2015
7.795
8.570
7.795
8.454
233,561
+0.67(+8.58%)
Dec 24, 2015
7.546
7.786
7.786
7.786
84,076
+0.20(+2.70%)
Dec 23, 2015
7.350
7.617
7.350
7.581
121,939
+0.18(+2.41%)
Dec 22, 2015
7.350
7.439
7.314
7.403
60,817
+0.07(+0.97%)
Dec 21, 2015
7.358
7.465
7.234
7.332
85,745
-0.03(-0.36%)
Dec 18, 2015
7.305
7.465
7.299
7.358
92,992
-0.04(-0.48%)
Dec 17, 2015
6.949
7.430
6.949
7.394
69,634
+0.41(+5.87%)
Dec 16, 2015
6.949
7.082
6.843
6.984
61,804
+0.04(+0.51%)
Dec 15, 2015
7.038
7.127
6.869
6.949
42,407
-0.17(-2.38%)
Dec 14, 2015
7.198
7.274
6.842
7.118
85,969
-0.08(-1.11%)
Dec 11, 2015
7.127
7.234
7.038
7.198
60,183
+0.06(+0.87%)
Dec 10, 2015
7.252
7.252
7.020
7.136
58,121
-0.16(-2.20%)
Dec 09, 2015
7.376
7.376
7.162
7.296
76,183
-0.08(-1.09%)
Dec 08, 2015
7.350
7.385
7.296
7.376
45,484
-0.01(-0.12%)
Dec 07, 2015
7.421
7.474
7.234
7.385
54,303
-0.07(-0.96%)
Dec 04, 2015
7.528
7.528
7.403
7.456
41,199
-0.02(-0.24%)
Dec 03, 2015
7.421
7.483
7.412
7.474
34,961
+0.04(+0.60%)
Dec 02, 2015
7.439
7.474
7.332
7.430
35,462
+0.04(+0.60%)
Dec 01, 2015
7.528
7.563
7.341
7.385
51,507
-0.15(-2.01%)
Nov 30, 2015
7.483
7.563
7.451
7.537
102,443
+0.00(+0.00%)
Nov 27, 2015
7.483
7.537
7.394
7.537
47,264
+0.10(+1.32%)
Nov 25, 2015
7.216
7.439
7.439
7.439
78,575
+0.23(+3.21%)
Nov 24, 2015
7.189
7.421
7.127
7.207
36,151
-0.04(-0.61%)
Nov 23, 2015
7.064
7.439
7.038
7.252
74,919
+0.02(+0.25%)
Nov 20, 2015
7.020
7.305
6.940
7.234
42,246
+0.22(+3.18%)
Nov 19, 2015
6.940
7.243
6.806
7.011
69,357
+0.01(+0.13%)
Nov 18, 2015
7.118
7.371
6.981
7.002
124,249
-0.15(-2.12%)
Nov 17, 2015
6.904
7.430
6.762
7.154
106,152
+0.29(+4.29%)
Nov 16, 2015
7.287
7.287
6.771
6.860
125,437
-0.48(-6.55%)
Nov 13, 2015
7.456
7.456
7.314
7.341
34,825
-0.08(-1.08%)
Nov 12, 2015
7.483
7.528
7.269
7.421
54,951
-0.05(-0.72%)
Nov 11, 2015
7.546
7.546
7.361
7.474
70,831
-0.13(-1.76%)
Nov 10, 2015
7.528
7.644
7.448
7.608
43,551
+0.08(+1.06%)
Nov 09, 2015
7.421
7.572
7.421
7.528
45,169
-0.03(-0.35%)
Nov 06, 2015
7.403
7.554
7.185
7.554
138,568
+0.08(+1.07%)
Nov 05, 2015
7.118
7.563
6.708
7.474
185,687
+0.54(+7.84%)
Nov 04, 2015
7.118
7.118
6.673
6.931
173,953
-0.14(-2.02%)
Nov 03, 2015
6.788
7.088
6.699
7.073
112,114
+0.31(+4.61%)
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
.