NasdaqCM - Nasdaq Real Time Price USD

LifeVantage Corporation (LFVN)

6.24 +0.07 (+1.13%)
At close: April 25 at 4:00 PM EDT
6.24 0.00 (0.00%)
After hours: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 6.15 6.30 6.13 6.24 6.24 5,000
Apr 24, 2024 6.41 6.61 6.10 6.17 6.17 18,300
Apr 23, 2024 6.00 6.47 6.00 6.41 6.41 21,800
Apr 22, 2024 6.57 6.72 6.03 6.05 6.05 42,800
Apr 19, 2024 6.64 6.99 6.64 6.70 6.70 88,600
Apr 18, 2024 6.65 6.70 6.55 6.66 6.66 23,400
Apr 17, 2024 6.15 6.61 6.13 6.60 6.60 55,900
Apr 16, 2024 5.67 6.26 5.66 6.26 6.26 50,300
Apr 15, 2024 6.12 6.19 5.75 5.75 5.75 24,900
Apr 12, 2024 6.11 6.27 6.08 6.19 6.19 12,200
Apr 11, 2024 6.10 6.30 6.01 6.08 6.08 35,200
Apr 10, 2024 6.10 6.19 6.10 6.15 6.15 7,600
Apr 9, 2024 6.14 6.31 6.12 6.12 6.12 9,100
Apr 8, 2024 6.19 6.36 6.14 6.14 6.14 22,800
Apr 5, 2024 6.18 6.25 6.08 6.20 6.20 16,100
Apr 4, 2024 6.25 6.37 6.17 6.20 6.20 18,100
Apr 3, 2024 6.42 6.46 6.06 6.14 6.14 30,200
Apr 2, 2024 6.38 6.58 6.33 6.47 6.47 22,900
Apr 1, 2024 6.03 6.45 5.85 6.39 6.39 34,600
Mar 28, 2024 6.37 6.50 5.83 6.05 6.05 33,600
Mar 27, 2024 6.17 6.27 6.14 6.21 6.21 13,900
Mar 26, 2024 6.13 6.25 6.06 6.18 6.18 37,900
Mar 25, 2024 6.77 6.82 6.27 6.27 6.27 48,000
Mar 22, 2024 6.91 6.97 6.70 6.90 6.90 13,100
Mar 21, 2024 6.94 7.00 6.91 6.93 6.93 18,400
Mar 20, 2024 6.93 7.01 6.91 6.96 6.96 11,500
Mar 19, 2024 6.92 7.03 6.92 6.95 6.95 28,500
Mar 18, 2024 6.92 7.05 6.85 6.92 6.92 45,500
Mar 15, 2024 6.86 7.00 6.85 7.00 7.00 27,300
Mar 14, 2024 6.89 6.99 6.86 6.89 6.89 26,700
Mar 13, 2024 6.86 6.95 6.80 6.84 6.84 25,900
Mar 12, 2024 6.87 7.04 6.87 6.88 6.88 39,100
Mar 11, 2024 6.89 7.02 6.80 6.93 6.93 40,400
Mar 8, 2024 6.98 7.03 6.90 6.95 6.95 31,200
Mar 7, 2024 7.02 7.02 6.90 6.90 6.90 31,900
Mar 6, 2024 6.98 7.05 6.96 6.96 6.96 39,400
Mar 5, 2024 7.06 7.08 6.91 7.00 7.00 41,700
Mar 4, 2024 7.05 7.05 6.90 6.93 6.93 57,400
Mar 1, 2024 6.85 7.05 6.85 7.00 7.00 48,300
Feb 29, 2024 0.04 Dividend
Feb 29, 2024 6.97 7.03 6.80 6.82 6.82 36,400
Feb 28, 2024 6.83 7.01 6.83 7.01 6.98 35,600
Feb 27, 2024 6.89 7.00 6.82 6.87 6.84 38,300
Feb 26, 2024 6.75 7.01 6.63 6.98 6.95 48,600
Feb 23, 2024 6.75 7.01 6.60 6.73 6.70 37,800
Feb 22, 2024 7.08 7.09 6.81 6.81 6.78 36,100
Feb 21, 2024 6.86 7.06 6.86 6.98 6.95 40,000
Feb 20, 2024 6.85 7.12 6.80 6.92 6.89 40,200
Feb 16, 2024 6.88 7.23 6.46 6.85 6.82 113,300
Feb 15, 2024 6.38 6.55 6.17 6.49 6.46 58,900
Feb 14, 2024 6.44 6.72 6.22 6.43 6.40 71,400
Feb 13, 2024 6.31 6.38 6.08 6.26 6.23 31,300
Feb 12, 2024 6.65 7.14 6.37 6.48 6.45 74,800
Feb 9, 2024 6.19 6.65 6.09 6.61 6.58 68,700
Feb 8, 2024 6.10 6.25 6.05 6.20 6.17 42,600
Feb 7, 2024 6.05 6.24 5.97 6.10 6.07 24,500
Feb 6, 2024 5.80 6.05 5.78 6.05 6.02 55,200
Feb 5, 2024 5.65 5.99 5.65 5.78 5.75 73,100
Feb 2, 2024 5.35 5.74 5.35 5.59 5.56 34,300
Feb 1, 2024 5.43 5.48 5.22 5.47 5.44 62,600
Jan 31, 2024 5.65 5.71 5.27 5.31 5.28 52,700
Jan 30, 2024 5.85 5.92 5.68 5.83 5.80 13,500
Jan 29, 2024 5.82 6.04 5.80 5.83 5.80 20,700
Jan 26, 2024 5.67 5.87 5.57 5.78 5.75 14,200
Jan 25, 2024 5.68 5.77 5.57 5.76 5.73 14,300
Jan 24, 2024 5.66 5.77 5.57 5.57 5.54 16,100
Jan 23, 2024 5.66 5.88 5.55 5.62 5.59 24,500
Jan 22, 2024 5.94 6.00 5.63 5.63 5.60 27,400
Jan 19, 2024 5.73 5.90 5.70 5.90 5.87 15,100
Jan 18, 2024 5.67 5.74 5.61 5.73 5.70 11,700
Jan 17, 2024 5.54 5.71 5.53 5.62 5.59 24,200
Jan 16, 2024 5.50 5.78 5.50 5.59 5.56 16,000
Jan 12, 2024 5.80 5.88 5.64 5.78 5.75 26,200
Jan 11, 2024 5.72 5.98 5.70 5.76 5.73 33,900
Jan 10, 2024 5.79 6.02 5.48 5.76 5.73 58,600
Jan 9, 2024 5.48 6.00 5.48 5.75 5.72 20,500
Jan 8, 2024 5.60 6.01 5.57 5.71 5.68 28,400
Jan 5, 2024 5.83 5.96 5.57 5.65 5.62 17,100
Jan 4, 2024 5.95 6.10 5.67 5.84 5.81 15,700
Jan 3, 2024 5.86 6.14 5.75 5.86 5.83 24,100
Jan 2, 2024 5.86 5.98 5.70 5.90 5.87 51,400
Dec 29, 2023 5.99 6.20 5.82 6.00 5.97 38,100
Dec 28, 2023 6.20 6.43 5.94 6.00 5.97 12,400
Dec 27, 2023 6.08 6.38 6.08 6.13 6.10 19,500
Dec 26, 2023 6.14 6.37 6.07 6.09 6.06 18,400
Dec 22, 2023 6.29 6.67 5.87 6.14 6.11 36,000
Dec 21, 2023 6.28 6.48 6.19 6.27 6.24 22,900
Dec 20, 2023 6.21 6.42 6.15 6.22 6.19 22,000
Dec 19, 2023 6.21 6.59 6.18 6.30 6.27 25,800
Dec 18, 2023 6.27 6.39 6.12 6.20 6.17 47,400
Dec 15, 2023 6.91 6.91 6.26 6.26 6.23 23,200
Dec 14, 2023 6.87 7.05 6.82 6.91 6.88 36,800
Dec 13, 2023 6.65 6.91 6.65 6.82 6.79 28,500
Dec 12, 2023 6.80 6.92 6.64 6.64 6.61 25,900
Dec 11, 2023 6.78 6.90 6.55 6.77 6.74 40,000
Dec 8, 2023 6.70 7.00 6.64 6.79 6.76 31,600
Dec 7, 2023 6.69 6.88 6.46 6.64 6.61 54,400
Dec 6, 2023 6.72 6.90 6.66 6.69 6.66 36,700
Dec 5, 2023 6.66 6.90 6.43 6.66 6.63 24,600
Dec 4, 2023 6.32 6.95 6.20 6.65 6.62 47,500
Dec 1, 2023 6.31 6.62 6.06 6.40 6.37 28,900
Nov 30, 2023 0.04 Dividend
Nov 30, 2023 6.37 6.41 6.25 6.31 6.28 51,500
Nov 29, 2023 6.42 6.60 6.32 6.37 6.30 33,900
Nov 28, 2023 5.82 6.45 5.82 6.30 6.23 31,400
Nov 27, 2023 5.81 6.00 5.72 5.91 5.85 43,400
Nov 24, 2023 5.51 5.87 5.51 5.80 5.74 13,100
Nov 22, 2023 5.87 5.99 5.48 5.51 5.45 48,000
Nov 21, 2023 5.83 6.09 5.83 5.88 5.82 32,100
Nov 20, 2023 5.63 6.35 5.62 5.85 5.79 102,200
Nov 17, 2023 5.05 5.76 5.05 5.63 5.57 124,100
Nov 16, 2023 4.78 5.03 4.55 4.89 4.84 162,800
Nov 15, 2023 4.65 4.88 4.65 4.69 4.64 50,100
Nov 14, 2023 4.39 4.85 4.39 4.65 4.60 200,800
Nov 13, 2023 5.50 5.63 4.20 4.38 4.33 292,600
Nov 10, 2023 7.20 7.20 5.57 5.69 5.63 131,400
Nov 9, 2023 7.18 7.41 6.97 7.27 7.19 50,500
Nov 8, 2023 7.33 7.36 7.18 7.22 7.14 21,000
Nov 7, 2023 7.09 7.48 7.02 7.21 7.13 34,400
Nov 6, 2023 7.64 7.64 6.94 7.14 7.07 76,500
Nov 3, 2023 8.00 8.00 7.50 7.53 7.45 36,000
Nov 2, 2023 7.89 8.00 7.61 7.79 7.71 399,100
Nov 1, 2023 7.46 7.78 7.45 7.56 7.48 25,800
Oct 31, 2023 7.72 7.96 7.50 7.50 7.42 24,100
Oct 30, 2023 7.91 8.23 7.62 7.72 7.64 52,500
Oct 27, 2023 7.73 8.00 7.73 7.80 7.72 40,800
Oct 26, 2023 8.19 8.33 7.42 7.72 7.64 111,700
Oct 25, 2023 8.31 8.69 7.98 8.19 8.10 242,900
Oct 24, 2023 7.31 8.37 7.31 8.25 8.16 86,800
Oct 23, 2023 7.00 7.40 6.96 7.25 7.17 40,300
Oct 20, 2023 7.20 7.20 7.00 7.10 7.03 34,900
Oct 19, 2023 7.22 7.42 7.22 7.26 7.18 18,900
Oct 18, 2023 6.93 7.29 6.93 7.18 7.11 22,900
Oct 17, 2023 6.82 7.22 6.82 6.96 6.89 61,900
Oct 16, 2023 6.95 6.95 6.58 6.80 6.73 62,900
Oct 13, 2023 7.21 7.49 7.00 7.00 6.93 38,500
Oct 12, 2023 7.10 7.32 7.09 7.28 7.20 38,500
Oct 11, 2023 7.21 7.28 7.09 7.11 7.04 13,400
Oct 10, 2023 7.40 7.43 7.10 7.20 7.12 41,000
Oct 9, 2023 6.49 7.39 6.49 7.33 7.25 113,900
Oct 6, 2023 6.48 6.65 6.39 6.49 6.42 29,300
Oct 5, 2023 6.44 6.75 6.44 6.48 6.41 25,600
Oct 4, 2023 6.44 6.60 6.44 6.44 6.37 23,100
Oct 3, 2023 6.68 6.68 6.43 6.44 6.37 23,900
Oct 2, 2023 6.56 6.71 6.45 6.70 6.63 30,000
Sep 29, 2023 6.72 6.74 6.41 6.45 6.38 26,600
Sep 28, 2023 6.59 6.81 6.59 6.73 6.66 19,600
Sep 27, 2023 6.70 6.85 6.51 6.53 6.46 38,600
Sep 26, 2023 6.62 6.93 6.50 6.73 6.66 29,300
Sep 25, 2023 6.85 6.96 6.47 6.52 6.45 46,500
Sep 22, 2023 6.72 7.00 6.72 6.93 6.86 22,900
Sep 21, 2023 6.77 6.85 6.60 6.64 6.57 20,700
Sep 20, 2023 6.40 7.09 6.40 6.84 6.77 62,100
Sep 19, 2023 6.64 6.68 6.03 6.31 6.24 90,700
Sep 18, 2023 6.54 6.88 6.52 6.64 6.57 45,300
Sep 15, 2023 6.41 6.84 6.36 6.52 6.45 36,800
Sep 14, 2023 7.16 7.18 6.36 6.43 6.36 88,100
Sep 13, 2023 7.05 7.25 7.01 7.16 7.09 50,400
Sep 12, 2023 7.36 7.56 7.12 7.14 7.07 66,400
Sep 11, 2023 6.79 7.35 6.51 7.34 7.26 143,700
Sep 8, 2023 6.66 7.01 6.47 6.53 6.46 104,800
Sep 7, 2023 0.44 Dividend
Sep 7, 2023 6.93 7.03 6.51 6.67 6.60 94,200
Sep 6, 2023 7.46 7.89 7.46 7.46 6.95 156,800
Sep 5, 2023 6.96 7.87 6.96 7.51 7.00 193,800
Sep 1, 2023 7.22 7.40 6.73 6.90 6.43 129,100
Aug 31, 2023 6.42 7.40 6.33 7.40 6.90 167,300
Aug 30, 2023 6.22 6.64 6.10 6.47 6.03 139,000
Aug 29, 2023 5.58 7.44 5.58 6.38 5.95 1,808,400
Aug 28, 2023 4.96 5.30 4.96 5.15 4.80 93,400
Aug 25, 2023 4.66 4.99 4.66 4.96 4.62 19,300
Aug 24, 2023 4.72 4.90 4.60 4.89 4.56 30,700
Aug 23, 2023 4.95 4.95 4.49 4.72 4.40 107,800
Aug 22, 2023 5.16 5.18 4.91 4.95 4.61 16,300
Aug 21, 2023 5.08 5.30 4.82 5.15 4.80 43,400
Aug 18, 2023 5.29 5.45 5.04 5.21 4.85 81,700
Aug 17, 2023 5.43 5.64 5.37 5.40 5.03 38,700
Aug 16, 2023 5.23 5.50 5.16 5.46 5.09 40,000
Aug 15, 2023 5.11 5.25 5.00 5.18 4.83 21,400
Aug 14, 2023 4.90 5.20 4.89 5.09 4.74 39,500
Aug 11, 2023 5.00 5.20 4.86 4.94 4.60 40,900
Aug 10, 2023 4.92 5.05 4.92 5.05 4.71 9,800
Aug 9, 2023 4.96 5.05 4.86 5.02 4.68 8,300
Aug 8, 2023 4.99 5.09 4.95 4.96 4.62 10,100
Aug 7, 2023 4.91 5.14 4.88 5.07 4.72 56,200
Aug 4, 2023 5.12 5.18 4.91 4.91 4.58 22,200
Aug 3, 2023 5.14 5.21 5.04 5.09 4.74 16,800
Aug 2, 2023 4.87 5.25 4.87 5.18 4.83 37,600
Aug 1, 2023 5.00 5.17 4.96 5.04 4.70 30,900
Jul 31, 2023 5.25 5.26 4.95 5.06 4.72 30,500
Jul 28, 2023 5.15 5.29 5.09 5.21 4.85 14,500
Jul 27, 2023 5.10 5.15 5.05 5.09 4.74 11,400
Jul 26, 2023 4.95 5.25 4.95 5.15 4.80 19,500
Jul 25, 2023 4.90 5.09 4.89 4.95 4.61 17,000
Jul 24, 2023 4.72 4.99 4.66 4.94 4.60 19,000
Jul 21, 2023 4.93 4.94 4.71 4.73 4.41 17,000
Jul 20, 2023 4.96 5.05 4.83 4.84 4.51 25,500
Jul 19, 2023 4.93 4.99 4.86 4.99 4.65 22,100
Jul 18, 2023 4.70 4.95 4.66 4.77 4.44 15,100
Jul 17, 2023 4.41 4.70 4.41 4.65 4.33 22,900
Jul 14, 2023 4.63 4.69 4.41 4.47 4.17 39,100
Jul 13, 2023 4.67 4.70 4.52 4.66 4.34 17,200
Jul 12, 2023 4.70 4.70 4.51 4.66 4.34 14,900
Jul 11, 2023 4.28 4.76 4.22 4.74 4.42 28,600
Jul 10, 2023 4.34 4.50 4.20 4.22 3.93 21,100
Jul 7, 2023 4.37 4.42 4.20 4.32 4.03 6,700
Jul 6, 2023 4.37 4.45 4.29 4.42 4.12 10,500
Jul 5, 2023 4.43 4.59 4.34 4.34 4.04 23,500
Jul 3, 2023 4.37 4.63 4.37 4.61 4.30 13,500
Jun 30, 2023 4.24 4.36 4.20 4.35 4.05 21,000
Jun 29, 2023 4.29 4.45 4.22 4.23 3.94 33,600
Jun 28, 2023 4.37 4.42 4.28 4.33 4.03 22,100
Jun 27, 2023 4.19 4.47 4.18 4.43 4.13 19,200
Jun 26, 2023 4.44 4.47 4.18 4.18 3.90 30,600
Jun 23, 2023 4.81 4.86 4.48 4.50 4.19 48,200
Jun 22, 2023 5.00 5.00 4.77 4.93 4.59 35,800
Jun 21, 2023 5.03 5.09 4.96 5.00 4.66 9,800
Jun 20, 2023 5.01 5.30 4.98 5.01 4.67 63,800
Jun 16, 2023 5.26 5.43 5.10 5.15 4.80 43,500
Jun 15, 2023 5.71 5.74 5.19 5.26 4.90 58,100
Jun 14, 2023 5.31 5.74 5.28 5.50 5.13 45,300
Jun 13, 2023 5.25 5.30 5.14 5.30 4.94 32,100
Jun 12, 2023 5.00 5.19 4.98 5.14 4.79 40,300
Jun 9, 2023 4.80 5.07 4.77 4.91 4.58 24,500
Jun 8, 2023 4.94 5.38 4.70 4.70 4.38 108,600
Jun 7, 2023 4.91 5.01 4.90 4.93 4.59 48,600
Jun 6, 2023 4.79 4.90 4.79 4.80 4.47 27,500
Jun 5, 2023 4.79 4.97 4.51 4.77 4.44 42,700
Jun 2, 2023 4.65 4.91 4.62 4.72 4.40 32,000
Jun 1, 2023 4.63 4.92 4.56 4.63 4.31 39,200
May 31, 2023 0.04 Dividend
May 31, 2023 4.53 4.70 4.53 4.66 4.34 17,900
May 30, 2023 4.50 4.71 4.41 4.60 4.25 87,400
May 26, 2023 4.19 4.59 4.08 4.56 4.22 53,000
May 25, 2023 4.15 4.28 4.10 4.13 3.82 48,500
May 24, 2023 4.14 4.50 4.00 4.06 3.75 110,400
May 23, 2023 4.51 4.72 4.40 4.53 4.19 103,300
May 22, 2023 4.45 4.60 4.45 4.54 4.20 17,500
May 19, 2023 4.47 4.55 4.38 4.50 4.16 24,700
May 18, 2023 4.60 4.64 4.45 4.49 4.15 30,800
May 17, 2023 4.49 4.66 4.35 4.55 4.21 20,100
May 16, 2023 4.31 4.66 4.26 4.54 4.20 33,400
May 15, 2023 4.21 4.43 4.12 4.37 4.04 46,800
May 12, 2023 4.16 4.22 4.05 4.21 3.89 24,600
May 11, 2023 4.34 4.34 4.20 4.21 3.89 22,100
May 10, 2023 3.90 4.23 3.90 4.23 3.91 42,100
May 9, 2023 3.85 3.99 3.75 3.82 3.53 52,400
May 8, 2023 3.72 3.92 3.72 3.85 3.56 41,000
May 5, 2023 3.10 3.76 3.10 3.72 3.44 68,600
May 4, 2023 3.25 3.27 3.04 3.04 2.81 18,500
May 3, 2023 3.25 3.34 3.24 3.27 3.02 13,500
May 2, 2023 3.27 3.35 3.24 3.27 3.02 23,700
May 1, 2023 3.31 3.35 3.29 3.29 3.04 5,200
Apr 28, 2023 3.28 3.35 3.27 3.30 3.05 11,900
Apr 27, 2023 3.32 3.35 3.30 3.33 3.08 5,100
Apr 26, 2023 3.33 3.39 3.32 3.32 3.07 2,700

Related Tickers

TLCC Twinlab Consolidated Holdings, Inc.
0.0108
0.00%
 
TOFB Tofutti Brands Inc.
0.8000
+2.56%
 
AMNC Amincor, Inc.
0.8000
-5.88%
 
NAII Natural Alternatives International, Inc.
6.47
+2.70%
 
CYAN Cyanotech Corporation
0.3005
0.00%
 
HERDEZ.MX Grupo Herdez, S.A.B. de C.V.
47.65
+0.95%
 
NATR Nature's Sunshine Products, Inc.
19.42
-0.51%
 
BRID Bridgford Foods Corporation
10.50
-0.10%
 
CENTA Central Garden & Pet Company
35.16
-2.74%
 
LSF Laird Superfood, Inc.
1.9800
-4.81%