Lifevantage Corporation - Common Stock (LFVN)

6.0700
-0.1700 (-2.72%)
NASDAQ · Last Trade: Oct 4th, 6:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lifevantage Corporation - Common Stock (LFVN)

DateOpenHighLowCloseVolumeAdjusted Close
10/02/20266.246.265.996.0748,7826.07
10/01/20266.316.406.126.2436,1506.24
9/30/20266.326.346.216.3018,2796.30
9/29/20266.216.406.136.3220,3366.32
9/28/20266.266.366.176.1932,2506.19
9/25/20266.296.426.256.2610,3536.26
9/24/20266.206.296.116.2924,4226.29
9/23/20266.126.206.006.2075,8596.20
9/22/20266.166.326.156.2238,0706.22
9/21/20266.316.406.166.2234,2156.22
9/18/20266.316.546.146.3551,0276.35
9/17/20266.296.386.136.2022,2676.20
9/16/20266.306.386.156.1836,8906.18
9/15/20266.256.326.136.1828,3966.18
9/14/20266.096.316.096.2541,0856.25
9/11/20266.356.665.996.1772,7346.17
9/10/20266.576.586.266.3730,2646.37
9/09/20266.346.696.306.5167,9806.51
9/08/20266.206.766.206.34105,8716.34
9/04/20266.116.296.116.2511,9976.25
9/03/20266.196.346.096.1118,8726.11
9/02/20266.156.376.116.1350,5896.13
9/01/20266.196.496.106.2362,6356.23
8/31/20266.286.386.026.3354,5076.28
8/28/20266.006.635.866.36112,9406.30
8/27/20266.586.626.246.45101,1626.40
8/26/20266.836.846.506.6153,8296.56
8/25/20266.786.906.576.8438,9896.79
8/24/20266.636.856.586.8438,7776.79
8/21/20266.626.806.496.6940,3476.64
8/20/20266.556.706.446.6546,1216.60
8/19/20266.376.606.376.5052,3466.45
8/18/20266.496.606.366.3731,7686.32
8/17/20266.596.636.396.5242,2586.47
8/14/20266.456.696.376.5744,2916.52
8/13/20266.496.686.376.4940,2246.44
8/12/20266.696.696.326.5181,8486.46
8/11/20266.686.856.566.6672,4446.61
8/10/20266.766.766.556.6854,2396.63
8/07/20266.586.976.586.7650,1776.71
8/06/20266.616.666.456.5846,8286.53
8/05/20266.856.906.606.6653,9796.61
8/04/20266.586.846.436.8368,8046.78
8/03/20266.436.606.286.5864,2306.53
7/31/20266.326.476.196.4366,5216.38
7/30/20266.246.326.206.2942,8606.24
7/29/20266.436.436.266.3566,9326.30
7/28/20266.326.456.246.4377,8416.38
7/27/20266.486.596.216.3775,0616.32
7/24/20266.266.616.256.5357,6126.48
7/23/20266.336.426.256.2763,9386.22
7/22/20266.266.406.246.3583,6156.30
7/21/20266.256.406.186.4072,3026.35
7/20/20266.206.286.166.2660,5966.21
7/17/20266.206.346.156.2090,0046.15
7/16/20266.146.266.006.18122,7396.13
7/15/20266.276.336.196.20190,1196.15
7/14/20266.196.306.106.20137,9446.15
7/13/20266.286.355.826.19254,1016.14
7/10/20266.256.376.166.24117,6056.19
7/09/20266.186.306.096.25125,5676.20
7/08/20266.196.356.066.24221,9686.19
7/07/20266.246.456.176.24131,2436.19
7/06/20266.166.346.116.28141,9066.23