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 (%)
Jul 31, 2023
4.866
4.874
4.588
4.690
32,933
-0.14(-2.88%)
Jul 28, 2023
4.774
4.903
4.718
4.829
15,617
+0.11(+2.36%)
Jul 27, 2023
4.727
4.774
4.686
4.718
12,286
-0.06(-1.16%)
Jul 26, 2023
4.588
4.866
4.588
4.774
21,034
+0.19(+4.04%)
Jul 25, 2023
4.542
4.717
4.537
4.588
18,347
+0.01(+0.20%)
Jul 24, 2023
4.375
4.625
4.321
4.579
20,831
+0.19(+4.44%)
Jul 21, 2023
4.570
4.579
4.366
4.384
18,447
-0.10(-2.27%)
Jul 20, 2023
4.598
4.684
4.477
4.486
27,470
-0.14(-3.01%)
Jul 19, 2023
4.570
4.625
4.500
4.625
23,815
+0.20(+4.61%)
Jul 18, 2023
4.357
4.588
4.323
4.421
16,301
+0.11(+2.58%)
Jul 17, 2023
4.088
4.357
4.088
4.310
24,739
+0.17(+4.03%)
Jul 14, 2023
4.292
4.347
4.088
4.143
42,191
-0.18(-4.08%)
Jul 13, 2023
4.329
4.357
4.190
4.320
18,563
+0.00(+0.00%)
Jul 12, 2023
4.357
4.357
4.180
4.320
16,080
-0.07(-1.69%)
Jul 11, 2023
3.967
4.408
3.912
4.394
30,877
+0.48(+12.32%)
Jul 10, 2023
4.023
4.172
3.893
3.912
22,737
-0.10(-2.43%)
Jul 07, 2023
4.051
4.097
3.893
4.009
7,248
-0.09(-2.15%)
Jul 06, 2023
4.051
4.125
3.977
4.097
11,345
+0.07(+1.84%)
Jul 05, 2023
4.106
4.255
4.023
4.023
25,317
-0.25(-5.86%)
Jul 03, 2023
4.051
4.292
4.051
4.273
14,549
+0.24(+5.98%)
Jun 30, 2023
3.930
4.041
3.893
4.032
22,659
+0.11(+2.84%)
Jun 29, 2023
3.977
4.125
3.912
3.921
36,224
-0.09(-2.31%)
Jun 28, 2023
4.051
4.093
3.967
4.014
23,789
-0.09(-2.26%)
Jun 27, 2023
3.884
4.143
3.875
4.106
20,739
+0.23(+5.98%)
Jun 26, 2023
4.116
4.143
3.875
3.875
33,004
-0.30(-7.11%)
Jun 23, 2023
4.459
4.505
4.153
4.171
51,948
-0.40(-8.72%)
Jun 22, 2023
4.635
4.635
4.421
4.570
38,654
-0.06(-1.40%)
Jun 21, 2023
4.662
4.718
4.598
4.635
10,596
-0.01(-0.30%)
Jun 20, 2023
4.644
4.912
4.616
4.649
68,786
-0.13(-2.62%)
Jun 16, 2023
4.876
5.033
4.725
4.774
46,940
-0.10(-2.09%)
Jun 15, 2023
5.293
5.321
4.811
4.876
62,686
-0.22(-4.36%)
Jun 14, 2023
4.922
5.321
4.899
5.098
48,892
+0.19(+3.77%)
Jun 13, 2023
4.866
4.913
4.764
4.913
34,679
+0.15(+3.11%)
Jun 12, 2023
4.635
4.811
4.616
4.764
43,472
+0.21(+4.68%)
Jun 09, 2023
4.449
4.699
4.421
4.551
26,413
+0.19(+4.47%)
Jun 08, 2023
4.579
4.987
4.357
4.357
117,395
-0.21(-4.67%)
Jun 07, 2023
4.551
4.644
4.542
4.570
52,470
+0.12(+2.71%)
Jun 06, 2023
4.440
4.542
4.440
4.449
29,706
+0.03(+0.63%)
Jun 05, 2023
4.440
4.607
4.180
4.421
46,103
+0.05(+1.06%)
Jun 02, 2023
4.310
4.551
4.282
4.375
34,516
+0.08(+1.94%)
Jun 01, 2023
4.292
4.561
4.227
4.292
42,246
-0.03(-0.64%)
May 31, 2023
4.199
4.357
4.199
4.320
19,259
+0.09(+2.08%)
May 30, 2023
4.139
4.333
4.059
4.231
95,083
+0.04(+0.88%)
May 26, 2023
3.854
4.222
3.753
4.195
57,573
+0.40(+10.41%)
May 25, 2023
3.818
3.937
3.772
3.799
52,830
+0.06(+1.72%)
May 24, 2023
3.808
4.139
3.680
3.735
120,045
-0.43(-10.38%)
May 23, 2023
4.149
4.340
4.047
4.167
112,305
-0.01(-0.22%)
May 22, 2023
4.093
4.231
4.093
4.176
19,023
+0.04(+0.89%)
May 19, 2023
4.112
4.181
4.028
4.139
27,199
+0.01(+0.22%)
May 18, 2023
4.231
4.268
4.093
4.130
33,520
-0.06(-1.32%)
May 17, 2023
4.130
4.287
4.001
4.185
21,878
+0.01(+0.22%)
May 16, 2023
3.965
4.290
3.923
4.176
36,265
+0.16(+3.89%)
May 15, 2023
3.873
4.070
3.790
4.020
50,832
+0.15(+3.80%)
May 12, 2023
3.827
3.882
3.726
3.873
26,704
+0.00(+0.00%)
May 11, 2023
3.992
3.992
3.864
3.873
24,071
-0.02(-0.47%)
May 10, 2023
3.588
3.891
3.588
3.891
45,733
+0.38(+10.73%)
May 09, 2023
3.542
3.669
3.450
3.514
57,016
-0.03(-0.78%)
May 08, 2023
3.422
3.606
3.422
3.542
44,591
+0.12(+3.49%)
May 05, 2023
2.852
3.459
2.852
3.422
74,538
+0.63(+22.37%)
May 04, 2023
2.990
3.008
2.796
2.796
20,113
-0.21(-7.03%)
May 03, 2023
2.990
3.072
2.982
3.008
14,633
+0.00(+0.00%)
May 02, 2023
3.008
3.082
2.980
3.008
25,804
-0.02(-0.61%)
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
.