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 (%)
Jun 06, 2024
7.950
7.984
7.360
7.400
53,346
-0.55(-6.92%)
Jun 05, 2024
7.930
8.050
7.930
7.950
21,698
+0.00(+0.00%)
Jun 04, 2024
7.840
8.040
7.800
7.950
32,256
+0.05(+0.63%)
Jun 03, 2024
7.610
8.140
7.610
7.900
84,563
+0.29(+3.81%)
May 31, 2024
7.520
7.710
7.400
7.610
18,644
+0.05(+0.66%)
May 30, 2024
7.610
7.630
7.515
7.560
26,224
-0.10(-1.30%)
May 29, 2024
7.749
7.809
7.571
7.659
58,064
-0.03(-0.39%)
May 28, 2024
7.490
7.809
7.441
7.689
84,351
+0.20(+2.66%)
May 24, 2024
7.301
7.500
7.272
7.490
44,091
+0.17(+2.31%)
May 23, 2024
7.500
7.500
7.222
7.321
42,635
-0.11(-1.47%)
May 22, 2024
7.122
7.451
7.122
7.431
28,678
+0.31(+4.33%)
May 21, 2024
7.301
7.610
6.764
7.122
128,934
-0.02(-0.28%)
May 20, 2024
7.003
7.401
7.003
7.142
127,042
+0.40(+5.90%)
May 17, 2024
7.182
7.401
6.675
6.744
60,614
-0.42(-5.90%)
May 16, 2024
7.162
7.262
6.983
7.167
55,317
+0.04(+0.63%)
May 15, 2024
6.963
7.311
6.904
7.122
90,809
+0.16(+2.29%)
May 14, 2024
6.774
6.973
6.734
6.963
83,682
+0.23(+3.40%)
May 13, 2024
6.714
6.953
6.714
6.734
118,315
+0.07(+1.04%)
May 10, 2024
6.908
6.908
6.665
6.665
40,504
-0.10(-1.47%)
May 09, 2024
6.615
6.784
6.605
6.764
17,857
+0.16(+2.41%)
May 08, 2024
6.307
6.854
6.307
6.605
23,522
+0.30(+4.73%)
May 07, 2024
6.675
6.854
6.307
6.307
39,380
-0.43(-6.35%)
May 06, 2024
6.744
6.963
6.646
6.734
86,186
+0.20(+3.04%)
May 03, 2024
6.028
6.535
6.028
6.535
24,059
+0.46(+7.53%)
May 02, 2024
6.157
6.287
6.068
6.078
24,281
-0.07(-1.13%)
May 01, 2024
6.078
6.207
6.078
6.147
8,963
+0.08(+1.31%)
Apr 30, 2024
6.008
6.138
5.896
6.068
17,056
+0.09(+1.50%)
Apr 29, 2024
6.068
6.157
5.730
5.978
30,411
-0.17(-2.83%)
Apr 26, 2024
5.969
6.376
5.969
6.152
18,372
-0.05(-0.88%)
Apr 25, 2024
6.118
6.267
6.098
6.207
5,068
+0.07(+1.13%)
Apr 24, 2024
6.376
6.574
6.068
6.138
18,348
-0.23(-3.67%)
Apr 23, 2024
5.968
6.436
5.968
6.371
21,921
+0.35(+5.87%)
Apr 22, 2024
6.535
6.685
5.998
6.018
43,012
-0.65(-9.70%)
Apr 19, 2024
6.605
6.948
6.605
6.665
89,081
+0.04(+0.60%)
Apr 18, 2024
6.615
6.665
6.521
6.625
23,473
+0.06(+0.91%)
Apr 17, 2024
6.118
6.575
6.093
6.565
56,162
+0.34(+5.43%)
Apr 16, 2024
5.640
6.227
5.627
6.227
50,565
+0.51(+8.87%)
Apr 15, 2024
6.088
6.157
5.720
5.720
25,063
-0.44(-7.11%)
Apr 12, 2024
6.078
6.237
6.048
6.157
12,216
+0.11(+1.81%)
Apr 11, 2024
6.068
6.272
5.978
6.048
35,375
-0.07(-1.14%)
Apr 10, 2024
6.068
6.156
6.068
6.118
7,659
+0.03(+0.49%)
Apr 09, 2024
6.108
6.277
6.088
6.088
9,122
-0.02(-0.33%)
Apr 08, 2024
6.157
6.327
6.108
6.108
22,914
-0.06(-0.97%)
Apr 05, 2024
6.147
6.217
6.048
6.167
16,158
+0.00(+0.08%)
Apr 04, 2024
6.217
6.336
6.138
6.162
18,214
+0.05(+0.90%)
Apr 03, 2024
6.386
6.426
6.028
6.108
30,368
-0.33(-5.10%)
Apr 02, 2024
6.346
6.545
6.297
6.436
22,983
+0.08(+1.25%)
Apr 01, 2024
5.998
6.416
5.819
6.356
34,784
+0.34(+5.62%)
Mar 28, 2024
6.336
6.466
5.799
6.018
33,810
-0.16(-2.58%)
Mar 27, 2024
6.138
6.237
6.108
6.177
14,007
+0.03(+0.49%)
Mar 26, 2024
6.098
6.217
6.028
6.147
38,146
-0.09(-1.44%)
Mar 25, 2024
6.734
6.779
6.237
6.237
48,236
-0.63(-9.13%)
Mar 22, 2024
6.874
6.933
6.660
6.864
13,200
-0.03(-0.43%)
Mar 21, 2024
6.903
6.963
6.874
6.894
18,516
-0.03(-0.43%)
Mar 20, 2024
6.894
6.973
6.874
6.923
11,553
+0.01(+0.14%)
Mar 19, 2024
6.884
6.993
6.884
6.913
28,690
+0.03(+0.43%)
Mar 18, 2024
6.884
7.013
6.814
6.884
45,691
-0.08(-1.14%)
Mar 15, 2024
6.824
6.963
6.814
6.963
27,405
+0.11(+1.60%)
Mar 14, 2024
6.854
6.953
6.824
6.854
26,887
+0.05(+0.73%)
Mar 13, 2024
6.824
6.913
6.764
6.804
26,026
-0.04(-0.58%)
Mar 12, 2024
6.834
7.003
6.831
6.844
39,351
-0.05(-0.72%)
Mar 11, 2024
6.854
6.983
6.764
6.894
40,587
-0.01(-0.22%)
Mar 08, 2024
6.943
6.988
6.864
6.908
31,323
+0.04(+0.65%)
Mar 07, 2024
6.983
6.983
6.864
6.864
32,078
-0.06(-0.86%)
Mar 06, 2024
6.943
7.013
6.923
6.923
39,596
-0.04(-0.57%)
Mar 05, 2024
7.023
7.043
6.874
6.963
41,911
+0.07(+1.01%)
Mar 04, 2024
7.013
7.013
6.864
6.894
57,711
-0.07(-1.00%)
Mar 01, 2024
6.814
7.013
6.814
6.963
48,534
+0.18(+2.64%)
Feb 29, 2024
6.933
6.993
6.764
6.784
36,597
-0.15(-2.22%)
Feb 28, 2024
6.760
6.938
6.760
6.938
35,965
+0.14(+2.04%)
Feb 27, 2024
6.820
6.928
6.756
6.800
38,673
-0.11(-1.58%)
Feb 26, 2024
6.681
6.938
6.565
6.909
49,128
+0.25(+3.71%)
Feb 23, 2024
6.681
6.938
6.532
6.661
38,190
-0.08(-1.17%)
Feb 22, 2024
7.008
7.017
6.740
6.740
36,425
-0.17(-2.44%)
Feb 21, 2024
6.790
6.988
6.790
6.909
40,395
+0.06(+0.87%)
Feb 20, 2024
6.780
7.047
6.730
6.849
40,622
+0.07(+1.02%)
Feb 16, 2024
6.810
7.156
6.393
6.780
114,440
+0.36(+5.55%)
Feb 15, 2024
6.315
6.483
6.107
6.424
59,462
+0.06(+0.93%)
Feb 14, 2024
6.374
6.651
6.156
6.364
72,104
+0.17(+2.72%)
Feb 13, 2024
6.245
6.315
6.018
6.196
31,648
-0.22(-3.40%)
Feb 12, 2024
6.582
7.067
6.305
6.414
75,530
-0.13(-1.97%)
Feb 09, 2024
6.127
6.582
6.028
6.542
69,416
+0.41(+6.61%)
Feb 08, 2024
6.038
6.186
5.988
6.137
42,989
+0.10(+1.64%)
Feb 07, 2024
5.988
6.182
5.909
6.038
24,755
+0.05(+0.83%)
Feb 06, 2024
5.741
5.988
5.721
5.988
55,818
+0.27(+4.67%)
Feb 05, 2024
5.592
5.929
5.592
5.721
73,819
+0.19(+3.40%)
Feb 02, 2024
5.295
5.681
5.295
5.533
34,658
+0.12(+2.19%)
Feb 01, 2024
5.374
5.424
5.167
5.414
63,240
+0.16(+3.01%)
Jan 31, 2024
5.592
5.652
5.216
5.256
53,208
-0.51(-8.92%)
Jan 30, 2024
5.790
5.859
5.627
5.770
13,636
+0.00(+0.00%)
Jan 29, 2024
5.760
5.978
5.741
5.770
20,920
+0.05(+0.87%)
Jan 26, 2024
5.612
5.806
5.513
5.721
14,383
+0.02(+0.35%)
Jan 25, 2024
5.622
5.711
5.513
5.701
14,408
+0.19(+3.41%)
Jan 24, 2024
5.602
5.711
5.513
5.513
16,255
-0.05(-0.89%)
Jan 23, 2024
5.602
5.820
5.493
5.563
24,715
-0.01(-0.18%)
Jan 22, 2024
5.879
5.939
5.572
5.572
27,715
-0.27(-4.58%)
Jan 19, 2024
5.671
5.840
5.642
5.840
15,242
+0.17(+2.97%)
Jan 18, 2024
5.612
5.681
5.553
5.671
11,782
+0.11(+1.96%)
Jan 17, 2024
5.483
5.652
5.470
5.563
24,469
+0.03(+0.54%)
Jan 16, 2024
5.444
5.721
5.444
5.533
16,181
-0.19(-3.29%)
Jan 12, 2024
5.741
5.820
5.582
5.721
26,486
+0.02(+0.35%)
Jan 11, 2024
5.661
5.919
5.642
5.701
34,295
+0.00(+0.00%)
Jan 10, 2024
5.731
5.954
5.424
5.701
59,171
+0.01(+0.17%)
Jan 09, 2024
5.424
5.939
5.424
5.691
20,683
+0.04(+0.70%)
Jan 08, 2024
5.543
5.949
5.513
5.652
28,697
+0.06(+1.06%)
Jan 05, 2024
5.770
5.902
5.513
5.592
17,248
-0.19(-3.25%)
Jan 04, 2024
5.885
6.038
5.608
5.780
15,844
-0.02(-0.34%)
Jan 03, 2024
5.800
6.077
5.691
5.800
24,393
-0.04(-0.68%)
Jan 02, 2024
5.800
5.919
5.642
5.840
51,956
-0.10(-1.67%)
Dec 29, 2023
5.929
6.135
5.756
5.939
38,500
+0.00(+0.00%)
Dec 28, 2023
6.137
6.364
5.879
5.939
12,540
-0.13(-2.12%)
Dec 27, 2023
6.018
6.315
6.018
6.067
19,751
+0.04(+0.66%)
Dec 26, 2023
6.077
6.309
6.008
6.028
18,606
-0.05(-0.81%)
Dec 22, 2023
6.226
6.602
5.810
6.077
36,376
-0.13(-2.07%)
Dec 21, 2023
6.216
6.414
6.127
6.206
23,125
+0.04(+0.72%)
Dec 20, 2023
6.146
6.357
6.087
6.161
22,241
-0.07(-1.19%)
Dec 19, 2023
6.146
6.523
6.117
6.236
26,116
+0.10(+1.61%)
Dec 18, 2023
6.206
6.325
6.057
6.137
47,921
-0.06(-0.96%)
Dec 15, 2023
6.839
6.839
6.196
6.196
23,465
-0.64(-9.41%)
Dec 14, 2023
6.800
6.973
6.750
6.839
37,226
+0.09(+1.32%)
Dec 13, 2023
6.582
6.841
6.582
6.750
28,766
+0.18(+2.71%)
Dec 12, 2023
6.730
6.846
6.572
6.572
26,204
-0.13(-1.92%)
Dec 11, 2023
6.711
6.829
6.483
6.701
40,398
-0.02(-0.29%)
Dec 08, 2023
6.631
6.928
6.572
6.721
31,949
+0.15(+2.26%)
Dec 07, 2023
6.622
6.810
6.394
6.572
54,920
-0.05(-0.75%)
Dec 06, 2023
6.651
6.829
6.592
6.622
37,043
+0.03(+0.45%)
Dec 05, 2023
6.592
6.829
6.367
6.592
24,844
+0.01(+0.15%)
Dec 04, 2023
6.255
6.879
6.137
6.582
47,978
+0.25(+3.91%)
Dec 01, 2023
6.245
6.552
5.998
6.335
29,243
+0.09(+1.43%)
Nov 30, 2023
6.305
6.339
6.186
6.245
52,061
-0.02(-0.39%)
Nov 29, 2023
6.319
6.493
6.221
6.270
34,422
+0.07(+1.11%)
Nov 28, 2023
5.729
6.349
5.729
6.201
31,871
+0.38(+6.60%)
Nov 27, 2023
5.719
5.906
5.630
5.817
44,109
+0.11(+1.90%)
Nov 24, 2023
5.424
5.778
5.424
5.709
13,320
+0.29(+5.26%)
Nov 22, 2023
5.778
5.901
5.394
5.424
48,769
-0.36(-6.29%)
Nov 21, 2023
5.739
5.994
5.739
5.788
32,652
+0.03(+0.51%)
Nov 20, 2023
5.542
6.251
5.532
5.758
103,853
+0.22(+3.91%)
Nov 17, 2023
4.971
5.670
4.971
5.542
126,091
+0.73(+15.13%)
Nov 16, 2023
4.705
4.951
4.480
4.813
165,441
+0.20(+4.26%)
Nov 15, 2023
4.577
4.804
4.577
4.617
50,858
+0.04(+0.86%)
Nov 14, 2023
4.321
4.774
4.321
4.577
204,015
+0.27(+6.16%)
Nov 13, 2023
5.414
5.541
4.134
4.311
297,224
-1.29(-23.02%)
Nov 10, 2023
7.087
7.087
5.483
5.601
133,812
-1.56(-21.73%)
Nov 09, 2023
7.067
7.294
6.862
7.156
51,287
+0.05(+0.69%)
Nov 08, 2023
7.215
7.250
7.067
7.107
21,327
+0.01(+0.14%)
Nov 07, 2023
6.979
7.363
6.910
7.097
34,996
+0.07(+0.98%)
Nov 06, 2023
7.520
7.520
6.831
7.028
77,697
-0.38(-5.18%)
Nov 03, 2023
7.875
7.875
7.382
7.412
36,608
-0.26(-3.34%)
Nov 02, 2023
7.766
7.875
7.491
7.668
405,488
+0.23(+3.04%)
Nov 01, 2023
7.343
7.657
7.333
7.442
26,193
+0.06(+0.80%)
Oct 31, 2023
7.599
7.835
7.382
7.382
24,442
-0.22(-2.85%)
Oct 30, 2023
7.786
8.101
7.501
7.599
53,303
-0.08(-1.03%)
Oct 27, 2023
7.609
7.875
7.605
7.678
41,436
+0.08(+1.04%)
Oct 26, 2023
8.062
8.199
7.304
7.599
113,476
-0.46(-5.74%)
Oct 25, 2023
8.180
8.554
7.855
8.062
246,764
-0.06(-0.73%)
Oct 24, 2023
7.195
8.239
7.195
8.121
88,211
+0.98(+13.79%)
Oct 23, 2023
6.890
7.284
6.854
7.136
40,903
+0.15(+2.11%)
Oct 20, 2023
7.087
7.087
6.890
6.989
35,407
-0.16(-2.20%)
Oct 19, 2023
7.107
7.300
7.107
7.146
19,228
+0.07(+1.04%)
Oct 18, 2023
6.821
7.176
6.821
7.072
23,225
+0.22(+3.23%)
Oct 17, 2023
6.713
7.102
6.713
6.851
62,859
+0.16(+2.35%)
Oct 16, 2023
6.841
6.841
6.477
6.693
63,910
-0.20(-2.86%)
Oct 13, 2023
7.097
7.373
6.890
6.890
39,117
-0.28(-3.85%)
Oct 12, 2023
6.989
7.205
6.979
7.166
39,118
+0.17(+2.39%)
Oct 11, 2023
7.097
7.166
6.982
6.999
13,588
-0.09(-1.25%)
Oct 10, 2023
7.284
7.314
6.989
7.087
41,627
-0.13(-1.77%)
Oct 09, 2023
6.388
7.274
6.388
7.215
115,775
+0.83(+12.94%)
Oct 06, 2023
6.378
6.546
6.295
6.388
30,962
+0.01(+0.15%)
Oct 05, 2023
6.339
6.644
6.339
6.378
25,996
+0.04(+0.62%)
Oct 04, 2023
6.339
6.497
6.339
6.339
23,530
+0.00(+0.00%)
Oct 03, 2023
6.575
6.575
6.334
6.339
24,309
-0.26(-3.88%)
Oct 02, 2023
6.457
6.606
6.349
6.595
30,481
+0.25(+3.88%)
Sep 29, 2023
6.615
6.634
6.310
6.349
26,998
-0.28(-4.16%)
Sep 28, 2023
6.487
6.703
6.487
6.625
19,884
+0.20(+3.06%)
Sep 27, 2023
6.595
6.743
6.403
6.428
39,234
-0.20(-2.97%)
Sep 26, 2023
6.516
6.817
6.398
6.625
29,796
+0.21(+3.22%)
Sep 25, 2023
6.743
6.674
6.369
6.418
47,236
-0.40(-5.92%)
Sep 22, 2023
6.615
6.890
6.615
6.821
23,278
+0.29(+4.37%)
Sep 21, 2023
6.664
6.743
6.497
6.536
21,052
-0.20(-2.92%)
Sep 20, 2023
6.300
6.979
6.300
6.733
63,058
+0.52(+8.40%)
Sep 19, 2023
6.536
6.571
5.938
6.211
92,153
-0.32(-4.97%)
Sep 18, 2023
6.438
6.775
6.418
6.536
46,036
+0.12(+1.84%)
Sep 15, 2023
6.310
6.728
6.260
6.418
37,444
+0.09(+1.40%)
Sep 14, 2023
7.048
7.072
6.260
6.329
89,539
-0.72(-10.20%)
Sep 13, 2023
6.940
7.136
6.900
7.048
51,179
+0.02(+0.28%)
Sep 12, 2023
7.245
7.442
7.008
7.028
67,417
-0.20(-2.72%)
Sep 11, 2023
6.684
7.235
6.410
7.225
146,200
+0.80(+12.40%)
Sep 08, 2023
6.556
6.900
6.369
6.428
106,490
-0.14(-2.10%)
Sep 07, 2023
6.821
6.915
6.408
6.565
95,716
-0.35(-5.05%)
Sep 06, 2023
6.915
7.310
6.915
6.915
167,496
-0.05(-0.67%)
Sep 05, 2023
6.451
7.295
6.451
6.961
209,125
+0.57(+8.84%)
Sep 01, 2023
6.692
6.859
6.238
6.396
139,314
-0.46(-6.76%)
Aug 31, 2023
5.951
6.859
5.867
6.859
180,512
+0.86(+14.37%)
Aug 30, 2023
5.766
6.152
5.654
5.997
150,012
+0.08(+1.41%)
Aug 29, 2023
5.172
6.896
5.172
5.914
1,950,862
+1.14(+23.88%)
Aug 28, 2023
4.598
4.913
4.598
4.774
100,793
+0.18(+3.83%)
Aug 25, 2023
4.320
4.625
4.320
4.598
20,776
+0.06(+1.43%)
Aug 24, 2023
4.375
4.542
4.264
4.533
33,144
+0.16(+3.60%)
Aug 23, 2023
4.588
4.588
4.162
4.375
116,243
-0.21(-4.65%)
Aug 22, 2023
4.783
4.802
4.551
4.588
17,604
-0.19(-3.88%)
Aug 21, 2023
4.709
4.913
4.468
4.774
46,845
-0.06(-1.15%)
Aug 18, 2023
4.903
5.052
4.672
4.829
88,132
-0.18(-3.52%)
Aug 17, 2023
5.033
5.228
4.978
5.005
41,739
-0.06(-1.10%)
Aug 16, 2023
4.848
5.098
4.778
5.061
43,149
+0.26(+5.41%)
Aug 15, 2023
4.737
4.866
4.635
4.802
23,058
+0.08(+1.77%)
Aug 14, 2023
4.542
4.820
4.528
4.718
42,587
+0.14(+3.04%)
Aug 11, 2023
4.635
4.817
4.505
4.579
44,112
-0.10(-2.18%)
Aug 10, 2023
4.561
4.681
4.561
4.681
10,541
+0.03(+0.60%)
Aug 09, 2023
4.598
4.676
4.505
4.653
8,999
+0.06(+1.21%)
Aug 08, 2023
4.625
4.718
4.588
4.598
10,862
-0.10(-2.17%)
Aug 07, 2023
4.551
4.769
4.523
4.700
60,681
+0.15(+3.26%)
Aug 04, 2023
4.746
4.806
4.551
4.551
23,965
-0.17(-3.54%)
Aug 03, 2023
4.764
4.829
4.672
4.718
18,074
-0.08(-1.74%)
Aug 02, 2023
4.514
4.866
4.514
4.802
40,612
+0.13(+2.78%)
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
.