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
)
7.520
+0.120 (+1.62%)
Streaming Delayed Price
Updated: 1:11 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 (%)
May 31, 2022
3.685
3.766
3.685
3.694
21,988
+0.02(+0.49%)
May 27, 2022
3.676
3.757
3.631
3.676
18,584
+0.03(+0.74%)
May 26, 2022
3.479
3.703
3.479
3.649
33,433
+0.18(+5.18%)
May 25, 2022
3.479
3.607
3.470
3.470
3,770
+0.04(+1.05%)
May 24, 2022
3.479
3.532
3.434
3.434
19,415
-0.11(-3.05%)
May 23, 2022
3.676
3.766
3.541
3.541
17,322
-0.13(-3.43%)
May 20, 2022
3.883
3.927
3.667
3.667
25,352
-0.03(-0.73%)
May 19, 2022
3.703
3.721
3.676
3.694
11,798
+0.01(+0.24%)
May 18, 2022
3.685
3.712
3.586
3.685
65,868
+0.00(+0.00%)
May 17, 2022
3.640
3.752
3.640
3.685
32,773
+0.09(+2.50%)
May 16, 2022
3.568
3.622
3.470
3.595
71,004
-0.02(-0.50%)
May 13, 2022
3.497
3.720
3.393
3.613
124,705
+0.13(+3.85%)
May 12, 2022
3.694
3.774
3.462
3.480
120,543
-0.27(-7.14%)
May 11, 2022
3.720
3.792
3.596
3.747
30,140
+0.03(+0.72%)
May 10, 2022
3.783
3.792
3.561
3.720
32,929
+0.00(+0.00%)
May 09, 2022
3.649
3.738
3.515
3.720
89,376
+0.04(+1.21%)
May 06, 2022
4.024
4.122
3.604
3.676
68,714
-0.21(-5.50%)
May 05, 2022
4.033
4.033
3.836
3.890
14,735
-0.14(-3.54%)
May 04, 2022
3.703
4.033
3.703
4.033
35,285
+0.30(+8.13%)
May 03, 2022
3.828
3.903
3.703
3.729
16,165
-0.05(-1.42%)
May 02, 2022
3.480
3.890
3.480
3.783
30,713
+0.30(+8.72%)
Apr 29, 2022
3.676
3.676
3.480
3.480
37,224
-0.10(-2.74%)
Apr 28, 2022
3.587
3.694
3.453
3.578
31,143
-0.04(-0.99%)
Apr 27, 2022
3.622
3.774
3.578
3.613
42,783
+0.01(+0.25%)
Apr 26, 2022
3.756
3.854
3.542
3.604
113,742
-0.09(-2.42%)
Apr 25, 2022
3.836
3.917
3.676
3.694
71,141
-0.09(-2.36%)
Apr 22, 2022
4.015
4.066
3.747
3.783
54,046
-0.21(-5.36%)
Apr 21, 2022
4.167
4.265
3.982
3.997
27,135
-0.21(-5.08%)
Apr 20, 2022
4.158
4.216
4.158
4.211
18,462
+0.06(+1.51%)
Apr 19, 2022
4.015
4.167
4.015
4.149
30,638
+0.16(+4.03%)
Apr 18, 2022
4.104
4.122
3.918
3.988
81,678
-0.13(-3.25%)
Apr 14, 2022
4.140
4.167
4.104
4.122
21,162
+0.03(+0.65%)
Apr 13, 2022
4.202
4.202
4.015
4.095
55,749
+0.00(+0.00%)
Apr 12, 2022
4.131
4.229
4.095
4.095
26,339
-0.04(-0.86%)
Apr 11, 2022
4.283
4.283
4.131
4.131
37,913
-0.13(-3.14%)
Apr 08, 2022
4.247
4.283
4.247
4.265
10,651
+0.05(+1.27%)
Apr 07, 2022
4.158
4.283
4.158
4.211
30,594
+0.06(+1.51%)
Apr 06, 2022
4.202
4.251
4.149
4.149
14,458
-0.04(-1.06%)
Apr 05, 2022
4.193
4.274
4.193
4.193
19,686
+0.00(+0.00%)
Apr 04, 2022
4.345
4.345
4.140
4.193
46,654
-0.10(-2.29%)
Apr 01, 2022
4.291
4.327
4.265
4.291
25,232
+0.04(+1.05%)
Mar 31, 2022
4.265
4.283
4.193
4.247
30,986
+0.01(+0.21%)
Mar 30, 2022
4.381
4.408
4.238
4.238
24,303
-0.09(-2.06%)
Mar 29, 2022
4.461
4.461
4.283
4.327
24,660
-0.03(-0.61%)
Mar 28, 2022
4.381
4.416
4.283
4.354
33,383
-0.03(-0.61%)
Mar 25, 2022
4.336
4.506
4.336
4.381
27,776
-0.08(-1.80%)
Mar 24, 2022
4.559
4.630
4.416
4.461
44,809
-0.11(-2.34%)
Mar 23, 2022
4.470
4.630
4.461
4.568
21,210
+0.04(+0.79%)
Mar 22, 2022
4.497
4.676
4.499
4.532
26,881
-0.11(-2.31%)
Mar 21, 2022
4.568
4.729
4.461
4.639
37,043
+0.03(+0.58%)
Mar 18, 2022
4.506
4.622
4.354
4.613
90,932
+0.08(+1.77%)
Mar 17, 2022
4.434
4.577
4.345
4.532
22,086
+0.09(+2.01%)
Mar 16, 2022
4.363
4.489
4.345
4.443
16,128
+0.14(+3.32%)
Mar 15, 2022
4.283
4.479
4.265
4.300
19,705
+0.02(+0.42%)
Mar 14, 2022
4.238
4.514
4.238
4.283
30,431
+0.00(+0.00%)
Mar 11, 2022
4.461
4.497
4.274
4.283
28,867
-0.18(-4.00%)
Mar 10, 2022
4.523
4.556
4.461
4.461
23,835
-0.13(-2.91%)
Mar 09, 2022
4.639
4.831
4.595
4.595
14,296
+0.00(+0.00%)
Mar 08, 2022
4.746
4.765
4.506
4.595
17,102
-0.16(-3.38%)
Mar 07, 2022
4.764
5.050
4.720
4.755
17,304
-0.03(-0.56%)
Mar 04, 2022
5.148
5.148
4.782
4.782
20,756
-0.30(-5.96%)
Mar 03, 2022
5.050
5.273
5.032
5.085
62,883
+0.06(+1.24%)
Mar 02, 2022
5.085
5.353
4.987
5.023
82,966
-0.07(-1.40%)
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
.