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
)
7.690
+0.290 (+3.92%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2018
11.63
12.25
11.44
11.77
134,164
+0.12(+1.00%)
Dec 28, 2018
10.97
11.73
10.80
11.65
141,225
+0.69(+6.27%)
Dec 27, 2018
11.20
11.30
10.79
10.96
71,055
-0.25(-2.23%)
Dec 26, 2018
10.60
11.45
10.60
11.21
105,247
+0.58(+5.45%)
Dec 24, 2018
10.56
10.65
10.26
10.63
92,917
+0.06(+0.59%)
Dec 21, 2018
10.86
11.15
10.41
10.57
175,411
-0.33(-3.03%)
Dec 20, 2018
11.79
12.00
10.66
10.90
207,604
-0.96(-8.12%)
Dec 19, 2018
12.04
12.43
11.81
11.87
89,990
-0.20(-1.63%)
Dec 18, 2018
12.01
12.59
12.01
12.06
124,576
+0.05(+0.45%)
Dec 17, 2018
12.71
12.86
11.94
12.01
154,038
-0.70(-5.48%)
Dec 14, 2018
12.95
13.38
12.62
12.70
227,754
-0.27(-2.06%)
Dec 13, 2018
13.27
13.50
12.81
12.97
119,778
-0.29(-2.22%)
Dec 12, 2018
12.85
13.52
12.85
13.27
231,062
+0.64(+5.09%)
Dec 11, 2018
12.85
13.83
12.54
12.62
448,739
-0.17(-1.32%)
Dec 10, 2018
12.54
12.82
11.60
12.79
280,931
+0.24(+1.92%)
Dec 07, 2018
12.69
12.94
12.22
12.55
162,969
-0.26(-2.02%)
Dec 06, 2018
12.79
13.03
11.12
12.81
421,331
-0.26(-1.98%)
Dec 04, 2018
12.85
13.34
12.73
13.07
317,309
+0.22(+1.74%)
Dec 03, 2018
12.27
12.96
12.27
12.85
362,078
+0.87(+7.30%)
Nov 30, 2018
12.04
12.83
11.60
11.97
486,891
+0.07(+0.60%)
Nov 29, 2018
10.65
12.00
10.65
11.90
573,867
+1.26(+11.82%)
Nov 28, 2018
10.70
10.88
10.63
10.64
104,348
+0.02(+0.17%)
Nov 27, 2018
10.66
10.92
10.51
10.63
104,781
-0.04(-0.33%)
Nov 26, 2018
10.57
10.71
10.37
10.66
63,734
+0.10(+0.93%)
Nov 23, 2018
10.80
10.80
10.45
10.56
76,441
-0.28(-2.55%)
Nov 21, 2018
10.84
10.84
10.84
0
+0.46(+4.38%)
Nov 20, 2018
10.02
10.59
9.868
10.39
143,265
+0.21(+2.11%)
Nov 19, 2018
10.18
10.36
9.975
10.17
84,827
-0.02(-0.17%)
Nov 16, 2018
10.26
10.47
9.850
10.19
113,877
-0.14(-1.38%)
Nov 15, 2018
10.74
10.96
10.28
10.33
61,446
-0.42(-3.90%)
Nov 14, 2018
10.95
11.06
10.72
10.75
82,300
-0.20(-1.79%)
Nov 13, 2018
10.69
11.21
10.63
10.95
125,475
+0.34(+3.20%)
Nov 12, 2018
10.58
10.70
10.44
10.61
52,911
+0.04(+0.34%)
Nov 09, 2018
10.63
10.64
10.39
10.57
47,187
-0.07(-0.67%)
Nov 08, 2018
10.89
11.10
10.48
10.64
68,425
-0.26(-2.37%)
Nov 07, 2018
10.69
11.38
10.37
10.90
231,891
+0.21(+2.00%)
Nov 06, 2018
9.671
10.71
9.448
10.69
215,949
+0.92(+9.41%)
Nov 05, 2018
10.03
10.09
9.493
9.769
147,306
-0.30(-3.01%)
Nov 02, 2018
10.25
10.25
9.832
10.07
144,251
+0.02(+0.18%)
Nov 01, 2018
9.984
10.09
9.859
10.05
78,970
+0.23(+2.36%)
Oct 31, 2018
10.11
10.25
9.636
9.823
85,503
-0.29(-2.82%)
Oct 30, 2018
9.805
10.16
9.737
10.11
75,044
+0.29(+3.00%)
Oct 29, 2018
9.778
10.07
9.645
9.814
94,306
+0.12(+1.29%)
Oct 26, 2018
9.600
9.814
9.511
9.689
56,490
-0.04(-0.37%)
Oct 25, 2018
9.520
9.796
9.475
9.725
114,903
+0.21(+2.25%)
Oct 24, 2018
9.555
9.725
9.310
9.511
63,577
-0.04(-0.37%)
Oct 23, 2018
9.502
9.698
9.279
9.546
92,829
-0.08(-0.83%)
Oct 22, 2018
9.279
9.885
9.172
9.627
164,299
+0.46(+4.96%)
Oct 19, 2018
9.368
9.520
9.065
9.172
91,011
-0.11(-1.15%)
Oct 18, 2018
9.698
9.752
9.118
9.279
124,596
-0.43(-4.41%)
Oct 17, 2018
9.671
9.769
9.470
9.707
58,923
-0.01(-0.09%)
Oct 16, 2018
9.404
9.769
9.404
9.716
47,677
+0.37(+4.01%)
Oct 15, 2018
9.422
9.504
9.047
9.341
55,047
-0.10(-1.04%)
Oct 12, 2018
9.163
9.609
9.047
9.439
135,957
+0.46(+5.17%)
Oct 11, 2018
9.207
9.306
8.835
8.975
99,218
-0.28(-2.99%)
Oct 10, 2018
9.662
9.796
9.243
9.252
94,590
-0.41(-4.25%)
Oct 09, 2018
9.118
9.796
9.056
9.662
184,787
+0.54(+5.97%)
Oct 08, 2018
9.448
9.555
8.833
9.118
169,961
-0.34(-3.58%)
Oct 05, 2018
9.645
9.761
9.190
9.457
83,166
-0.14(-1.49%)
Oct 04, 2018
10.09
10.24
9.469
9.600
88,682
-0.49(-4.86%)
Oct 03, 2018
9.618
10.11
9.600
10.09
91,250
+0.46(+4.82%)
Oct 02, 2018
9.698
9.698
9.448
9.627
121,813
-0.07(-0.74%)
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
.