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
)
7.400
-0.550 (-6.92%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jul 29, 2022
3.811
3.861
3.811
3.820
21,365
-0.05(-1.39%)
Jul 28, 2022
3.919
3.919
3.849
3.874
24,100
-0.04(-1.15%)
Jul 27, 2022
3.838
3.946
3.811
3.919
172,875
+0.11(+2.83%)
Jul 26, 2022
3.883
3.937
3.766
3.811
26,784
-0.13(-3.20%)
Jul 25, 2022
3.811
3.955
3.775
3.937
47,726
+0.13(+3.30%)
Jul 22, 2022
3.802
3.901
3.802
3.811
42,580
+0.01(+0.24%)
Jul 21, 2022
3.712
3.820
3.613
3.802
100,681
+0.04(+0.95%)
Jul 20, 2022
3.820
3.838
3.748
3.766
11,940
+0.01(+0.24%)
Jul 19, 2022
3.730
3.955
3.730
3.757
9,909
+0.04(+0.97%)
Jul 18, 2022
3.649
3.775
3.649
3.721
43,455
-0.04(-0.96%)
Jul 15, 2022
3.667
3.766
3.604
3.757
17,800
+0.13(+3.47%)
Jul 14, 2022
3.622
3.775
3.622
3.631
58,831
+0.01(+0.25%)
Jul 13, 2022
3.775
3.811
3.613
3.622
16,774
-0.12(-3.12%)
Jul 12, 2022
3.712
3.820
3.622
3.739
31,632
+0.13(+3.74%)
Jul 11, 2022
3.946
3.946
3.604
3.604
19,432
-0.32(-8.24%)
Jul 08, 2022
4.000
4.000
3.784
3.928
18,751
-0.07(-1.80%)
Jul 07, 2022
3.955
4.027
3.875
4.000
14,840
-0.04(-0.89%)
Jul 06, 2022
4.018
4.036
3.865
4.036
11,585
+0.13(+3.46%)
Jul 05, 2022
3.991
4.099
3.830
3.901
25,118
-0.15(-3.77%)
Jul 01, 2022
3.856
4.090
3.775
4.054
20,149
+0.14(+3.68%)
Jun 30, 2022
4.009
4.009
3.742
3.910
47,569
-0.18(-4.40%)
Jun 29, 2022
4.243
4.243
3.892
4.090
37,591
-0.15(-3.60%)
Jun 28, 2022
4.261
4.368
4.208
4.243
10,741
-0.01(-0.21%)
Jun 27, 2022
4.341
4.422
4.225
4.252
23,135
-0.04(-0.84%)
Jun 24, 2022
4.305
4.373
4.288
4.288
46,582
+0.00(+0.00%)
Jun 23, 2022
4.288
4.386
4.288
4.288
28,457
-0.11(-2.45%)
Jun 22, 2022
4.296
4.404
4.274
4.395
27,011
+0.12(+2.73%)
Jun 21, 2022
4.117
4.395
4.074
4.279
26,373
+0.26(+6.49%)
Jun 17, 2022
3.748
4.180
3.748
4.018
102,152
+0.27(+7.19%)
Jun 16, 2022
3.865
4.045
3.730
3.748
19,615
-0.15(-3.92%)
Jun 15, 2022
3.892
4.068
3.865
3.901
22,739
+0.01(+0.23%)
Jun 14, 2022
3.874
3.964
3.865
3.892
31,085
-0.07(-1.81%)
Jun 13, 2022
4.243
4.243
3.901
3.964
28,010
-0.38(-8.70%)
Jun 10, 2022
4.063
4.422
4.063
4.341
30,722
+0.25(+6.15%)
Jun 09, 2022
4.144
4.180
4.090
4.090
25,214
-0.04(-0.87%)
Jun 08, 2022
4.108
4.135
4.027
4.126
27,903
+0.06(+1.55%)
Jun 07, 2022
4.135
4.135
4.045
4.063
35,931
+0.01(+0.22%)
Jun 06, 2022
3.910
4.119
3.910
4.054
47,266
+0.14(+3.68%)
Jun 03, 2022
3.856
3.955
3.856
3.910
34,311
+0.04(+1.16%)
Jun 02, 2022
3.685
3.955
3.685
3.865
44,940
+0.18(+4.88%)
Jun 01, 2022
3.748
3.775
3.685
3.685
24,212
-0.01(-0.24%)
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%)
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
.