Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

LifeVantage Corporation (LFVN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.7800+0.1300 (+3.56%)
At close: 04:00PM EDT
3.7800 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20223.69003.81003.65013.78003.780027,338
Sep 28, 20223.65003.67003.55003.65003.650016,400
Sep 27, 20223.56003.75903.56003.60003.600021,100
Sep 26, 20223.60003.66003.48003.48003.480017,000
Sep 23, 20223.80003.81003.46503.53003.530037,500
Sep 22, 20223.90003.90003.52003.69003.690054,300
Sep 21, 20223.90003.90003.65003.79003.790023,700
Sep 20, 20223.85003.87003.73003.77003.770021,000
Sep 19, 20223.84003.95003.81503.90003.900033,300
Sep 16, 20223.80003.94703.77903.84003.840059,000
Sep 15, 20223.83003.91003.75003.91003.910033,500
Sep 14, 20223.79003.91003.75003.87003.870046,900
Sep 13, 20223.86003.92503.73003.83003.830094,500
Sep 12, 20223.90003.96003.87503.93003.930024,600
Sep 09, 20223.94003.98003.83003.94003.940029,700
Sep 08, 20224.04004.04003.81503.95003.950037,100
Sep 07, 20223.65003.91503.61203.91003.910055,700
Sep 06, 20224.03004.03003.59003.65003.650066,600
Sep 02, 20224.04004.04003.80003.86003.860020,600
Sep 01, 20223.87004.01003.75003.94003.940083,800
Aug 31, 20223.77004.04003.70003.98003.9800126,000
Aug 30, 20223.77003.81003.71003.77003.770023,900
Aug 29, 20223.82003.82003.71003.77003.770047,300
Aug 26, 20223.95003.97003.81003.82003.820024,500
Aug 25, 20223.97004.01403.93003.95003.950032,400
Aug 24, 20224.00004.34003.91003.93003.930063,800
Aug 23, 20224.32004.36504.20004.21004.210039,400
Aug 22, 20224.28004.38004.26004.36004.360022,100
Aug 19, 20224.25004.40004.25004.38004.380034,400
Aug 18, 20224.27004.31004.16004.27004.270021,500
Aug 17, 20224.38004.38004.15004.23004.230019,800
Aug 16, 20224.19004.26904.11004.15004.150016,800
Aug 15, 20224.19004.30004.02004.22004.220048,500
Aug 12, 20224.20004.26004.11004.19004.190018,000
Aug 11, 20224.18004.28004.08004.28004.280040,000
Aug 10, 20224.08004.14004.06004.11004.110020,400
Aug 09, 20224.14004.14004.04004.06004.060019,300
Aug 08, 20224.15004.24004.14604.18004.180020,300
Aug 05, 20224.01004.19004.01004.14904.149020,900
Aug 04, 20224.18004.20004.01004.01004.010051,100
Aug 03, 20224.08004.20004.08004.18004.180054,700
Aug 02, 20224.05004.14004.04004.04004.040053,900
Aug 01, 20224.29004.38204.09004.09004.090083,600
Jul 29, 20224.24004.29504.24004.25004.250019,100
Jul 28, 20224.36004.36004.28204.31004.310021,700
Jul 27, 20224.27004.39004.24004.36004.3600155,400
Jul 26, 20224.32004.38004.19004.24004.240024,100
Jul 25, 20224.24004.40004.20004.38004.380042,900
Jul 22, 20224.23004.34004.23004.24004.240038,300
Jul 21, 20224.13004.25004.02004.23004.230090,500
Jul 20, 20224.25004.27004.17004.19004.190010,700
Jul 19, 20224.15004.40004.15004.18004.18008,900
Jul 18, 20224.06004.20004.06004.14004.140039,100
Jul 15, 20224.08004.19004.01004.18004.180016,000
Jul 14, 20224.03004.20004.03004.04004.040052,900
Jul 13, 20224.20004.24004.02004.03004.030015,100
Jul 12, 20224.13004.25004.03004.16004.160028,400
Jul 11, 20224.39004.39004.01004.01004.010017,500
Jul 08, 20224.45004.45004.21004.37004.370016,900
Jul 07, 20224.40004.48004.31104.45004.450013,300
Jul 06, 20224.46804.49004.30004.49004.490010,400
Jul 05, 20224.44004.56004.26104.34004.340022,600
Jul 01, 20224.29004.55004.20004.51004.510018,100
Jun 30, 20224.46004.46004.16304.35004.350042,800
Jun 29, 20224.72004.72004.33004.55004.550033,800
Jun 28, 20224.74004.86004.68104.72004.72009,700
Jun 27, 20224.83004.92004.70004.73004.730020,800
Jun 24, 20224.79004.86504.77004.77004.770041,900
Jun 23, 20224.77004.88004.77004.77004.770025,600
Jun 22, 20224.78004.90004.75504.89004.890024,300
Jun 21, 20224.58004.89004.53204.76004.760023,700
Jun 17, 20224.17004.65004.17004.47004.470091,700
Jun 16, 20224.30004.50004.15004.17004.170017,600
Jun 15, 20224.33004.52604.30004.34004.340020,400
Jun 14, 20224.31004.41004.30004.33004.330027,900
Jun 13, 20224.72004.72004.34004.41004.410025,200
Jun 10, 20224.52004.92004.52004.83004.830027,600
Jun 09, 20224.61004.65004.55004.55004.550022,700
Jun 08, 20224.57004.60004.48004.59004.590025,100
Jun 07, 20224.60004.60004.50004.52004.520032,300
Jun 06, 20224.35004.58304.35004.51004.510042,500
Jun 03, 20224.29004.40004.29004.35004.350030,800
Jun 02, 20224.10004.40004.10004.30004.300040,400
Jun 01, 20224.17004.20004.10004.10004.100021,800
May 31, 20224.10004.19004.10004.11004.110019,800
May 27, 20224.09204.18004.04004.09004.090016,700
May 26, 20223.87004.12003.87004.06004.060030,100
May 25, 20223.87004.01303.86003.86003.86003,400
May 24, 20223.87003.93003.82003.82003.820017,400
May 23, 20224.09004.19003.94003.94003.940015,600
May 20, 20224.32004.36904.08004.08004.080022,800
May 19, 20224.12304.14004.09004.11004.110010,600
May 18, 20224.10004.13003.99004.10004.100059,200
May 17, 20224.05004.17404.05004.10004.100029,500
May 16, 20223.97004.03003.86004.00004.000063,800
May 13, 20223.92004.17003.80304.05004.0500111,300
May 12, 20224.14004.23003.88003.90003.9000107,500
May 11, 20224.17004.25004.03004.20004.200026,900
May 10, 20224.24004.25003.99104.17004.170029,400
May 09, 20224.09004.19003.94004.17004.170079,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement