December 15th, 2015

Lifevantage Cp (NQ: LFVN )

9.230 USD -0.050 (-0.54%)
Official Closing Price Updated: 5:14 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 9.060 9.350 8.951 9.230 98,063 -0.05(-0.54%)
Jan 26, 2021 9.280 9.350 9.020 9.280 85,173 +0.00(+0.00%)
Jan 25, 2021 9.300 9.340 9.150 9.280 94,419 +0.02(+0.27%)
Jan 22, 2021 9.220 9.290 9.170 9.255 56,500 +0.01(+0.05%)
Jan 21, 2021 9.350 9.353 8.710 9.250 177,300 -0.23(-2.43%)
Jan 20, 2021 9.440 9.580 9.415 9.480 76,831 +0.06(+0.64%)
Jan 19, 2021 9.420 9.620 9.250 9.420 87,402 +0.02(+0.21%)
Jan 15, 2021 9.370 9.410 9.241 9.400 60,000 -0.03(-0.32%)
Jan 14, 2021 9.200 9.650 9.030 9.430 91,058 +0.26(+2.84%)
Jan 13, 2021 9.280 9.370 9.050 9.170 63,659 -0.11(-1.19%)
Jan 12, 2021 9.520 9.590 9.250 9.280 54,779 -0.26(-2.73%)
Jan 11, 2021 9.480 9.580 9.410 9.540 49,889 -0.05(-0.52%)
Jan 08, 2021 9.840 9.900 9.410 9.590 73,200 -0.30(-3.03%)
Jan 07, 2021 9.730 9.900 9.500 9.890 68,600 +0.16(+1.64%)
Jan 06, 2021 9.820 9.972 9.500 9.730 77,433 +0.07(+0.72%)
Jan 05, 2021 9.450 9.850 9.440 9.660 50,296 +0.23(+2.44%)
Jan 04, 2021 9.410 9.700 9.210 9.430 105,553 +0.11(+1.18%)
Dec 31, 2020 9.320 9.320 9.320 80,707 -0.04(-0.43%)
Dec 30, 2020 9.380 9.570 9.200 9.360 80,707 -0.02(-0.21%)
Dec 29, 2020 9.670 9.670 9.280 9.380 61,914 -0.24(-2.49%)
Dec 28, 2020 9.620 9.710 9.330 9.620 73,960 +0.12(+1.26%)
Dec 24, 2020 9.800 9.910 9.500 9.500 28,900 -0.26(-2.66%)
Dec 23, 2020 9.800 10.31 9.710 9.760 50,800 -0.01(-0.10%)
Dec 22, 2020 10.33 10.33 9.770 9.770 62,204 -0.40(-3.93%)
Dec 21, 2020 10.09 10.31 9.980 10.17 65,542 -0.13(-1.26%)
Dec 18, 2020 10.61 10.61 10.21 10.30 102,000 -0.22(-2.09%)
Dec 17, 2020 10.79 10.80 10.30 10.52 60,253 -0.32(-2.95%)
Dec 16, 2020 10.94 11.12 10.81 10.84 115,396 -0.19(-1.72%)
Dec 15, 2020 11.24 11.24 10.70 11.03 61,404 -0.05(-0.45%)
Dec 14, 2020 10.42 11.26 10.42 11.08 105,324 +0.66(+6.33%)
Dec 11, 2020 10.30 10.66 10.12 10.42 65,900 +0.07(+0.68%)
Dec 10, 2020 10.54 10.64 10.26 10.35 66,619 -0.09(-0.86%)
Dec 09, 2020 10.56 10.73 10.33 10.44 59,705 -0.14(-1.32%)
Dec 08, 2020 10.53 10.70 10.42 10.58 78,789 -0.03(-0.28%)
Dec 07, 2020 10.97 11.18 10.56 10.61 54,110 -0.39(-3.55%)
Dec 04, 2020 11.06 11.08 10.76 11.00 43,800 +0.04(+0.36%)
Dec 03, 2020 10.79 11.11 10.58 10.96 60,197 +0.17(+1.58%)
Dec 02, 2020 10.58 11.08 10.58 10.79 44,527 +0.08(+0.75%)
Dec 01, 2020 10.70 10.86 10.45 10.71 75,678 +0.08(+0.75%)
Nov 30, 2020 11.30 11.30 10.59 10.63 110,639 -0.73(-6.43%)
Nov 27, 2020 11.24 11.42 11.12 11.36 25,100 +0.20(+1.79%)
Nov 25, 2020 11.17 11.34 10.87 11.16 53,700 -0.01(-0.09%)
Nov 24, 2020 11.02 11.49 10.81 11.17 224,949 +0.18(+1.64%)
Nov 23, 2020 11.10 11.17 10.32 10.99 103,248 +0.01(+0.09%)
Nov 20, 2020 11.00 11.06 10.80 10.98 71,200 -0.08(-0.72%)
Nov 19, 2020 11.18 11.33 11.00 11.06 51,869 -0.09(-0.81%)
Nov 18, 2020 11.26 11.49 11.05 11.15 84,565 -0.13(-1.15%)
Nov 17, 2020 10.59 11.44 10.59 11.28 62,860 +0.26(+2.36%)
Nov 16, 2020 11.16 11.40 10.93 11.02 81,020 -0.12(-1.08%)
Nov 13, 2020 11.16 11.33 10.80 11.14 60,700 -0.01(-0.09%)
Nov 12, 2020 11.16 11.36 10.81 11.15 48,779 -0.01(-0.09%)
Nov 11, 2020 10.88 11.50 10.88 11.16 123,759 +0.27(+2.48%)
Nov 10, 2020 11.23 11.89 10.85 10.89 85,744 -0.23(-2.07%)
Nov 09, 2020 11.10 11.99 10.79 11.12 88,286 +0.33(+3.06%)
Nov 06, 2020 10.94 11.07 10.51 10.79 87,100 -0.15(-1.37%)
Nov 05, 2020 10.76 11.25 10.68 10.94 147,822 +0.20(+1.86%)
Nov 04, 2020 11.40 11.40 10.63 10.74 124,359 -0.57(-5.04%)
Nov 03, 2020 11.45 11.64 11.05 11.31 42,771 +0.01(+0.09%)
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.