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 (%)
Aug 31, 2018
11.21
11.21
11.21
0
+0.60(+5.64%)
Aug 30, 2018
10.79
11.04
10.55
10.61
203,481
-0.14(-1.33%)
Aug 29, 2018
10.41
11.01
10.39
10.75
419,090
+0.47(+4.60%)
Aug 28, 2018
9.894
10.39
9.778
10.28
304,078
+0.42(+4.25%)
Aug 27, 2018
9.993
10.03
9.573
9.859
215,396
-0.09(-0.90%)
Aug 24, 2018
9.984
10.12
9.752
9.948
92,917
-0.04(-0.36%)
Aug 23, 2018
10.10
10.13
9.778
9.984
94,693
-0.13(-1.32%)
Aug 22, 2018
10.34
10.34
9.948
10.12
97,723
-0.16(-1.56%)
Aug 21, 2018
10.23
10.42
10.13
10.28
153,988
+0.05(+0.52%)
Aug 20, 2018
10.02
10.35
9.413
10.22
389,246
-0.07(-0.69%)
Aug 17, 2018
9.948
10.53
9.894
10.30
535,087
+0.30(+3.04%)
Aug 16, 2018
8.922
10.04
8.699
9.993
790,832
+1.58(+18.77%)
Aug 15, 2018
8.931
8.931
8.297
8.413
162,180
-0.48(-5.42%)
Aug 14, 2018
8.815
9.154
8.556
8.895
193,453
+0.15(+1.73%)
Aug 13, 2018
10.17
10.88
8.119
8.743
960,800
-1.37(-13.50%)
Aug 10, 2018
9.609
10.17
9.609
10.11
344,881
+0.51(+5.30%)
Aug 09, 2018
9.270
9.707
9.234
9.600
227,992
+0.34(+3.66%)
Aug 08, 2018
9.404
9.546
9.127
9.261
219,726
-0.11(-1.14%)
Aug 07, 2018
8.904
9.805
8.859
9.368
466,626
+0.51(+5.74%)
Aug 06, 2018
8.833
8.993
8.603
8.859
127,379
+0.00(+0.00%)
Aug 03, 2018
8.752
8.922
8.636
8.859
68,595
+0.17(+1.95%)
Aug 02, 2018
8.743
9.011
8.485
8.690
114,066
-0.11(-1.22%)
Aug 01, 2018
8.592
9.056
8.288
8.797
200,319
+0.18(+2.07%)
Jul 31, 2018
8.030
8.788
7.940
8.619
203,110
+0.46(+5.69%)
Jul 30, 2018
8.610
8.610
7.530
8.155
470,809
-0.50(-5.77%)
Jul 27, 2018
8.824
8.842
8.485
8.654
130,353
-0.16(-1.82%)
Jul 26, 2018
8.627
9.056
8.537
8.815
268,428
+0.10(+1.13%)
Jul 25, 2018
9.011
9.359
8.538
8.717
293,867
-0.35(-3.84%)
Jul 24, 2018
9.172
9.172
8.922
9.065
111,324
-0.09(-0.97%)
Jul 23, 2018
8.922
9.216
8.833
9.154
181,676
+0.34(+3.85%)
Jul 20, 2018
9.377
9.609
8.752
8.815
499,843
-0.49(-5.27%)
Jul 19, 2018
9.323
9.689
8.922
9.306
312,919
-0.02(-0.19%)
Jul 18, 2018
8.922
9.707
8.904
9.323
397,098
+0.40(+4.50%)
Jul 17, 2018
8.529
8.922
8.529
8.922
258,935
+0.37(+4.38%)
Jul 16, 2018
8.592
9.181
8.172
8.547
659,918
+0.21(+2.57%)
Jul 13, 2018
7.816
8.494
7.628
8.333
435,820
+0.54(+6.87%)
Jul 12, 2018
7.637
7.816
7.450
7.798
124,298
+0.04(+0.58%)
Jul 11, 2018
7.816
7.816
7.441
7.753
118,230
-0.12(-1.47%)
Jul 10, 2018
7.816
7.940
7.494
7.869
184,379
+0.05(+0.68%)
Jul 09, 2018
7.539
7.825
7.182
7.816
388,815
+0.29(+3.79%)
Jul 06, 2018
6.602
7.539
6.593
7.530
523,252
+1.09(+16.90%)
Jul 05, 2018
5.799
6.593
5.715
6.442
319,600
+0.48(+8.08%)
Jul 03, 2018
5.960
5.960
5.960
0
+0.31(+5.53%)
Jul 02, 2018
5.737
5.737
5.353
5.648
131,210
-0.04(-0.63%)
Jun 29, 2018
5.719
6.103
5.478
5.683
189,019
-0.04(-0.70%)
Jun 28, 2018
5.175
5.755
5.041
5.723
275,350
+0.55(+10.60%)
Jun 27, 2018
4.907
5.219
4.907
5.175
239,696
+0.29(+6.03%)
Jun 26, 2018
4.880
4.952
4.836
4.880
208,247
+0.00(+0.00%)
Jun 25, 2018
4.889
4.916
4.837
4.880
26,256
-0.01(-0.18%)
Jun 22, 2018
4.907
4.916
4.836
4.889
43,231
-0.03(-0.54%)
Jun 21, 2018
4.898
4.925
4.889
4.916
54,435
+0.03(+0.55%)
Jun 20, 2018
4.845
4.916
4.827
4.889
41,702
+0.07(+1.48%)
Jun 19, 2018
4.800
4.854
4.782
4.818
20,781
+0.00(+0.00%)
Jun 18, 2018
4.818
4.880
4.774
4.818
37,359
-0.04(-0.74%)
Jun 15, 2018
4.916
4.898
4.854
27,736
-0.04(-0.91%)
Jun 14, 2018
4.889
4.987
4.850
4.898
31,031
+0.00(+0.00%)
Jun 13, 2018
4.880
4.925
4.836
4.898
73,232
+0.02(+0.37%)
Jun 12, 2018
4.800
4.916
4.773
4.880
49,806
+0.11(+2.24%)
Jun 11, 2018
4.648
5.162
4.648
4.773
218,989
+0.12(+2.69%)
Jun 08, 2018
4.639
4.684
4.586
4.648
87,493
+0.02(+0.39%)
Jun 07, 2018
4.684
4.684
4.470
4.630
115,133
-0.01(-0.19%)
Jun 06, 2018
4.390
4.684
4.318
4.639
97,528
+0.28(+6.34%)
Jun 05, 2018
4.291
4.416
4.283
4.363
97,305
+0.09(+2.09%)
Jun 04, 2018
4.283
4.300
4.274
4.274
87,145
-0.00(-0.10%)
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
.