LIFEVANTAGE (NQ: LFVN)
1.410 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1.410 1.410 1.410 0 +0.00(+0.00%)
Apr 16, 2014 1.410 1.430 1.370 1.410 376,511 +0.00(+0.00%)
Apr 15, 2014 1.330 1.420 1.310 1.410 772,071 +0.10(+7.63%)
Apr 14, 2014 1.280 1.330 1.280 1.310 446,399 +0.03(+2.34%)
Apr 11, 2014 1.290 1.340 1.280 1.280 359,527 -0.03(-2.29%)
Apr 10, 2014 1.320 1.350 1.310 1.310 411,676 -0.02(-1.50%)
Apr 09, 2014 1.270 1.340 1.260 1.330 358,245 +0.06(+4.72%)
Apr 08, 2014 1.250 1.290 1.250 1.270 335,324 +0.01(+0.79%)
Apr 07, 2014 1.310 1.310 1.250 1.260 449,197 -0.04(-3.08%)
Apr 04, 2014 1.330 1.330 1.300 1.300 382,120 -0.01(-0.76%)
Apr 03, 2014 1.330 1.340 1.310 1.310 312,188 -0.01(-0.76%)
Apr 02, 2014 1.330 1.350 1.310 1.320 399,886 -0.01(-0.75%)
Apr 01, 2014 1.310 1.350 1.310 1.330 271,446 +0.02(+1.53%)
Mar 31, 2014 1.340 1.360 1.310 1.310 621,177 -0.01(-0.76%)
Mar 28, 2014 1.340 1.350 1.310 1.320 237,107 -0.01(-0.75%)
Mar 27, 2014 1.330 1.340 1.300 1.330 457,486 +0.00(+0.00%)
Mar 26, 2014 1.360 1.410 1.330 1.330 272,677 -0.03(-2.21%)
Mar 25, 2014 1.350 1.360 1.340 1.360 149,820 +0.03(+2.26%)
Mar 24, 2014 1.360 1.400 1.330 1.330 375,341 -0.03(-2.21%)
Mar 21, 2014 1.410 1.410 1.340 1.360 891,657 -0.04(-2.86%)
Mar 20, 2014 1.450 1.450 1.380 1.400 402,044 -0.04(-2.78%)
Mar 19, 2014 1.470 1.480 1.430 1.440 356,142 -0.04(-2.70%)
Mar 18, 2014 1.530 1.550 1.460 1.480 570,803 -0.05(-3.27%)
Mar 17, 2014 1.530 1.550 1.500 1.530 328,176 +0.01(+0.66%)
Mar 14, 2014 1.460 1.530 1.460 1.520 446,338 +0.06(+4.11%)
Mar 13, 2014 1.500 1.510 1.440 1.460 330,355 -0.04(-2.67%)
Mar 12, 2014 1.530 1.530 1.470 1.500 368,467 +0.00(+0.00%)
Mar 11, 2014 1.540 1.550 1.470 1.500 589,769 -0.05(-3.23%)
Mar 10, 2014 1.440 1.640 1.440 1.550 1,795,490 +0.11(+7.64%)
Mar 07, 2014 1.400 1.470 1.380 1.440 621,760 +0.03(+2.13%)
Mar 06, 2014 1.370 1.420 1.360 1.410 343,031 +0.04(+2.92%)
Mar 05, 2014 1.450 1.450 1.370 1.370 456,584 -0.06(-4.20%)
Mar 04, 2014 1.470 1.480 1.420 1.430 791,403 +0.06(+4.38%)
Mar 03, 2014 1.390 1.470 1.370 1.370 1,051,803 +0.04(+3.01%)
Feb 28, 2014 1.360 1.360 1.320 1.330 370,186 -0.02(-1.48%)
Feb 27, 2014 1.350 1.360 1.300 1.350 412,156 +0.01(+0.75%)
Feb 26, 2014 1.350 1.370 1.320 1.340 178,022 -0.02(-1.47%)
Feb 25, 2014 1.350 1.370 1.340 1.360 317,126 +0.00(+0.00%)
Feb 24, 2014 1.370 1.380 1.340 1.360 316,872 +0.01(+0.74%)
Feb 21, 2014 1.380 1.380 1.330 1.350 462,708 -0.01(-0.74%)
Feb 20, 2014 1.360 1.370 1.330 1.360 292,374 +0.00(+0.00%)
Feb 19, 2014 1.330 1.420 1.290 1.360 600,776 +0.03(+2.26%)
Feb 18, 2014 1.330 1.330 1.310 1.330 431,035 +0.00(+0.00%)
Feb 14, 2014 1.330 1.330 1.330 0 -0.05(-3.62%)
Feb 13, 2014 1.400 1.430 1.360 1.380 481,047 -0.02(-1.43%)
Feb 12, 2014 1.480 1.580 1.400 1.400 890,797 -0.07(-4.76%)
Feb 11, 2014 1.350 1.500 1.340 1.470 730,068 +0.13(+9.70%)
Feb 10, 2014 1.330 1.350 1.300 1.340 517,910 +0.04(+3.08%)
Feb 07, 2014 1.300 1.340 1.250 1.300 720,932 -0.02(-1.52%)
Feb 06, 2014 1.320 1.340 1.290 1.320 629,147 +0.02(+1.54%)
Feb 05, 2014 1.310 1.330 1.250 1.300 433,667 +0.01(+0.78%)
Feb 04, 2014 1.340 1.349 1.250 1.290 642,971 -0.05(-3.73%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here