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
)
7.810
-0.140 (-1.76%)
Streaming Delayed Price
Updated: 1:11 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 (%)
Jan 31, 2022
5.532
5.733
5.479
5.728
72,040
+0.29(+5.41%)
Jan 28, 2022
5.399
5.483
5.354
5.434
44,333
-0.10(-1.77%)
Jan 27, 2022
5.505
5.603
5.345
5.532
41,676
+0.02(+0.32%)
Jan 26, 2022
5.514
5.701
5.461
5.514
48,219
+0.00(+0.00%)
Jan 25, 2022
5.612
5.666
5.446
5.514
56,234
-0.05(-0.96%)
Jan 24, 2022
5.345
5.612
5.256
5.568
107,812
+0.19(+3.48%)
Jan 21, 2022
5.648
5.693
5.345
5.381
73,960
-0.29(-5.18%)
Jan 20, 2022
5.693
5.773
5.612
5.675
54,190
-0.06(-1.09%)
Jan 19, 2022
5.764
5.773
5.639
5.737
40,263
+0.01(+0.16%)
Jan 18, 2022
5.782
5.817
5.621
5.728
31,048
-0.10(-1.68%)
Jan 14, 2022
5.826
0
-0.01(-0.15%)
Jan 13, 2022
5.880
5.906
5.526
5.835
64,680
+0.00(+0.00%)
Jan 12, 2022
5.764
5.879
5.719
5.835
35,825
+0.12(+2.18%)
Jan 11, 2022
5.675
5.881
5.657
5.710
154,960
-0.01(-0.16%)
Jan 10, 2022
5.817
5.951
5.666
5.719
56,756
-0.12(-1.98%)
Jan 07, 2022
5.675
5.897
5.675
5.835
18,148
+0.12(+2.18%)
Jan 06, 2022
5.799
5.883
5.710
5.710
53,148
-0.13(-2.29%)
Jan 05, 2022
5.906
5.924
5.782
5.844
41,094
+0.04(+0.77%)
Jan 04, 2022
5.960
6.076
5.791
5.799
79,188
-0.15(-2.54%)
Jan 03, 2022
5.746
5.951
5.666
5.951
60,779
+0.32(+5.70%)
Dec 31, 2021
5.603
5.675
5.568
5.630
55,270
+0.00(+0.00%)
Dec 30, 2021
5.621
5.746
5.577
5.630
50,085
+0.01(+0.16%)
Dec 29, 2021
5.657
5.719
5.568
5.621
28,168
+0.00(+0.00%)
Dec 28, 2021
5.755
5.764
5.612
5.621
56,069
-0.15(-2.62%)
Dec 27, 2021
5.889
5.995
5.746
5.773
34,159
-0.06(-1.07%)
Dec 23, 2021
5.915
5.915
5.808
5.835
22,421
-0.03(-0.46%)
Dec 22, 2021
5.987
5.987
5.835
5.862
23,937
-0.12(-2.08%)
Dec 21, 2021
5.897
6.044
5.817
5.987
25,079
+0.06(+1.05%)
Dec 20, 2021
6.049
6.120
5.815
5.924
35,547
-0.20(-3.34%)
Dec 17, 2021
6.067
6.138
5.880
6.129
59,421
+0.01(+0.15%)
Dec 16, 2021
5.942
6.263
5.942
6.120
33,502
+0.15(+2.54%)
Dec 15, 2021
5.906
6.060
5.791
5.969
39,928
+0.05(+0.90%)
Dec 14, 2021
6.156
6.298
5.862
5.915
111,085
-0.29(-4.73%)
Dec 13, 2021
5.906
6.281
5.906
6.209
67,411
+0.32(+5.45%)
Dec 10, 2021
5.960
6.001
5.853
5.889
34,430
-0.06(-1.05%)
Dec 09, 2021
5.791
6.058
5.737
5.951
62,403
+0.11(+1.83%)
Dec 08, 2021
5.871
6.004
5.737
5.844
53,112
-0.04(-0.61%)
Dec 07, 2021
5.755
6.093
5.719
5.880
55,803
+0.15(+2.64%)
Dec 06, 2021
5.488
5.853
5.488
5.728
43,423
+0.25(+4.55%)
Dec 03, 2021
5.719
5.764
5.434
5.479
66,900
-0.29(-4.95%)
Dec 02, 2021
5.880
5.880
5.728
5.764
62,368
-0.10(-1.67%)
Dec 01, 2021
5.835
5.960
5.809
5.862
41,739
+0.13(+2.33%)
Nov 30, 2021
5.844
5.995
5.603
5.728
61,298
-0.15(-2.58%)
Nov 29, 2021
6.058
6.263
5.880
5.880
160,957
-0.13(-2.22%)
Nov 26, 2021
6.272
6.298
6.013
6.013
46,252
-0.31(-4.93%)
Nov 24, 2021
6.432
6.539
6.298
6.325
43,024
-0.14(-2.20%)
Nov 23, 2021
6.681
6.762
6.459
6.468
40,590
-0.17(-2.55%)
Nov 22, 2021
6.619
6.771
6.589
6.637
37,151
+0.05(+0.81%)
Nov 19, 2021
6.628
6.662
6.583
6.583
131,330
-0.10(-1.47%)
Nov 18, 2021
6.806
6.753
6.670
6.681
41,484
-0.16(-2.34%)
Nov 17, 2021
6.468
6.860
6.459
6.842
66,554
+0.36(+5.49%)
Nov 16, 2021
6.361
6.681
6.272
6.485
56,306
+0.11(+1.68%)
Nov 15, 2021
6.370
6.521
6.236
6.379
45,995
+0.01(+0.14%)
Nov 12, 2021
6.370
6.526
6.369
6.370
50,091
-0.08(-1.24%)
Nov 11, 2021
6.183
6.459
6.116
6.450
73,651
+0.27(+4.32%)
Nov 10, 2021
5.933
6.209
6.183
57,875
+0.20(+3.43%)
Nov 09, 2021
5.889
6.058
5.889
5.978
44,450
+0.10(+1.67%)
Nov 08, 2021
5.871
5.995
5.737
5.880
60,334
-0.04(-0.60%)
Nov 05, 2021
6.058
6.085
5.791
5.915
75,509
-0.12(-1.92%)
Nov 04, 2021
6.076
6.128
6.022
6.031
47,947
-0.04(-0.66%)
Nov 03, 2021
6.102
6.147
6.022
6.071
39,155
-0.08(-1.23%)
Nov 02, 2021
6.058
6.174
6.022
6.147
31,229
+0.11(+1.77%)
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
.