LFVN - LifeVantage Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 202015.2315.3414.5014.6314.6393,400
Feb 20, 202015.5315.5415.1615.2015.2093,800
Feb 19, 202015.6815.8015.4015.6215.6288,100
Feb 18, 202015.6515.8915.6215.6915.6945,900
Feb 14, 202015.8415.9615.5915.7115.7185,800
Feb 13, 202015.8416.1415.8015.8415.8485,100
Feb 12, 202015.8715.9615.6815.8315.8365,800
Feb 11, 202015.8815.9315.7015.8315.8349,400
Feb 10, 202015.7816.0615.7715.8615.8636,800
Feb 07, 202015.6115.8715.5115.7915.7975,600
Feb 06, 202015.8415.9615.6115.6915.6971,300
Feb 05, 202015.6016.0915.5415.8215.8254,100
Feb 04, 202015.9116.0815.3815.4615.4697,300
Feb 03, 202016.4916.4915.7515.8315.83102,500
Jan 31, 202016.8316.9516.2916.3816.38176,900
Jan 30, 202016.7817.2516.7616.8216.82224,200
Jan 29, 202015.7417.2515.7016.9616.96486,500
Jan 28, 202015.1615.1814.8615.0515.0576,600
Jan 27, 202015.0115.4515.0015.1015.1080,500
Jan 24, 202015.4615.6115.1015.2515.2594,500
Jan 23, 202015.5415.7015.4015.4315.4366,800
Jan 22, 202015.5415.6515.2715.5315.5367,200
Jan 21, 202015.5215.6015.3515.5315.5389,500
Jan 17, 202015.6315.7415.4115.6715.67103,900
Jan 16, 202015.5815.8515.4615.5315.5382,100
Jan 15, 202015.5215.7615.4715.5715.5766,200
Jan 14, 202015.4515.6615.2915.5115.5171,100
Jan 13, 202015.5615.6715.2715.6015.6094,400
Jan 10, 202015.7816.0015.5915.6215.62113,600
Jan 09, 202015.6015.9315.5715.7415.7494,000
Jan 08, 202015.4215.6715.3815.5415.5470,700
Jan 07, 202015.4715.7015.3815.5515.5544,300
Jan 06, 202015.2815.8215.2115.4715.4765,900
Jan 03, 202015.2415.4815.0015.3415.3472,800
Jan 02, 202015.6415.6515.2215.4215.4253,500
Dec 31, 201915.6515.8615.5115.6115.61159,700
Dec 30, 201915.5215.7515.4115.6415.6434,000
Dec 27, 201915.3215.6715.2515.4815.4858,500
Dec 26, 201915.3515.4315.1415.2815.2837,000
Dec 24, 201915.2815.5315.0115.3515.3539,800
Dec 23, 201915.5715.6715.2915.4215.4252,000
Dec 20, 201915.8115.8815.4615.6615.6689,600
Dec 19, 201915.8515.9515.6015.7315.7353,100
Dec 18, 201915.8215.9815.6515.8615.8658,200
Dec 17, 201915.6015.9315.5415.8215.8278,900
Dec 16, 201915.8516.3415.6015.6315.63110,500
Dec 13, 201915.5315.8715.4815.7615.7688,200
Dec 12, 201915.4615.8815.3615.6815.68105,000
Dec 11, 201915.3915.5015.1615.4815.4857,700
Dec 10, 201915.3315.4515.3115.4015.4032,100
Dec 09, 201915.2715.5015.1115.3315.3358,500
Dec 06, 201915.2015.3515.0515.2515.2595,100
Dec 05, 201915.0915.2415.0915.2015.20103,100
Dec 04, 201915.0915.2515.0515.1715.1760,800
Dec 03, 201914.9215.2414.7715.0915.09113,500
Dec 02, 201915.0415.1014.8214.9614.9628,300
Nov 29, 201914.9215.1414.9015.0715.0735,000
Nov 27, 201914.8515.0514.7914.8614.8656,700
Nov 26, 201915.1115.2414.7614.7914.7985,500
Nov 25, 201914.6915.0714.6515.0415.04108,700
Nov 22, 201914.6314.7614.4414.6814.6849,000
Nov 21, 201914.3214.6914.2514.6214.6273,900
Nov 20, 201914.2514.4914.1014.3114.3187,300
Nov 19, 201914.1514.4414.0614.3114.3167,200
Nov 18, 201914.1614.4514.0914.1014.1051,700
Nov 15, 201914.3414.3414.0614.1714.1763,700
Nov 14, 201914.1614.4014.1614.2714.2764,800
Nov 13, 201914.2414.4914.1614.2614.2686,000
Nov 12, 201914.5814.6214.0914.2414.2479,100
Nov 11, 201914.5114.6414.3914.5614.5659,100
Nov 08, 201914.5914.7214.4314.5614.5682,300
Nov 07, 201914.7614.8414.3414.5914.5977,100
Nov 06, 201914.7014.9214.6014.8314.8371,100
Nov 05, 201914.4515.0614.4514.8114.81151,800
Nov 04, 201913.9714.7713.9214.5714.57145,700
Nov 01, 201913.7414.0613.5613.7913.79111,300
Oct 31, 201914.1314.2812.8513.5613.56152,500
Oct 30, 201914.4914.4913.8514.2014.2058,700
Oct 29, 201914.5614.5914.2914.4114.4169,600
Oct 28, 201914.6014.9514.2414.5814.5886,100
Oct 25, 201914.5614.9214.5314.6514.6576,700
Oct 24, 201914.8715.0614.5614.6014.6078,100
Oct 23, 201914.9415.1514.5814.8514.85171,700
Oct 22, 201914.8014.9814.6914.9214.92137,300
Oct 21, 201914.3614.8314.1914.7714.77205,500
Oct 18, 201914.3514.5714.1514.2114.2181,700
Oct 17, 201914.4014.8014.2814.3914.39195,700
Oct 16, 201913.9214.4013.7914.3914.39115,900
Oct 15, 201914.2414.3713.6313.9313.93203,000
Oct 14, 201914.0514.3814.0514.2514.2570,500
Oct 11, 201914.2014.4013.9214.0314.0384,800
Oct 10, 201913.9114.2913.9114.1214.1268,900
Oct 09, 201913.4914.0813.4913.9313.9380,700
Oct 08, 201913.6313.6513.2713.4813.48181,000
Oct 07, 201913.8314.6013.7013.7213.72180,900
Oct 04, 201913.6413.9313.6413.8413.8455,800
Oct 03, 201913.5213.9113.2613.7113.7198,400
Oct 02, 201913.6913.7913.4313.5413.5476,200
Oct 01, 201913.6514.0613.3813.5713.57110,900
Sep 30, 201914.2214.3013.6513.7013.70307,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...