Lifevantage Corporation (LFVN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 6.61290322581 | 6.2 | 6.7858 | 6.12 | 37241 | 6.40574318 | CS |
| 4 | -0.11 | -1.6369047619 | 6.72 | 6.94 | 5.22 | 44795 | 6.18127928 | CS |
| 12 | 0.51 | 8.3606557377 | 6.1 | 8.14 | 5.22 | 46381 | 6.82993674 | CS |
| 26 | 0.67 | 11.2794612795 | 5.94 | 8.14 | 5.22 | 40447 | 6.6498591 | CS |
| 52 | 1.89 | 40.0423728814 | 4.72 | 8.69 | 4.2 | 54455 | 6.49374886 | CS |
| 156 | -1.2 | -15.3649167734 | 7.81 | 8.69 | 3.04 | 44530 | 5.87875783 | CS |
| 260 | -4.36 | -39.7447584321 | 10.97 | 17.25 | 3.04 | 64339 | 9.27675973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 6.61 | 0.07 | 1.07 | 6.51 | 6.7858 | 6.5 | 20634 |
| 1721342100 | 6.54 | 0.13 | 2.03 | 6.42 | 6.58 | 6.245 | 31724 |
| 1721255700 | 6.41 | 0.02 | 0.31 | 6.46 | 6.47 | 6.2301 | 19430 |
| 1721169300 | 6.39 | 0.13 | 2.08 | 6.37 | 6.69 | 6.12 | 62456 |
| 1721082900 | 6.26 | 0.15 | 2.54 | 6.2 | 6.49 | 6.16 | 51963 |
| 1720823700 | 6.105 | 0.1 | 1.58 | 6.16 | 6.3099999 | 6 | 44194 |
| 1720737300 | 6.01 | 0.03 | 0.50 | 5.98 | 6.3576 | 5.76 | 57005 |
| 1720650900 | 5.98 | 0.35 | 6.22 | 5.64 | 6 | 5.5199999 | 66251 |
| 1720564500 | 5.63 | 0.12 | 2.18 | 5.54 | 5.79 | 5.22 | 62950 |
| 1720478100 | 5.51 | -0.44 | -7.39 | 5.99 | 5.99 | 5.51 | 78531 |
| 1720218900 | 5.95 | -0.04 | -0.67 | 5.96 | 6.28 | 5.95 | 38554 |
| 1720040640 | 5.99 | -0.27 | -4.31 | 6.23 | 6.37 | 5.99 | 31907 |
| 1719959700 | 6.26 | -0.03 | -0.48 | 6.29 | 6.32 | 6.2002 | 21791 |
| 1719873300 | 6.29 | -0.13 | -2.02 | 6.41 | 6.4856999 | 6.09 | 56913 |
| 1719614100 | 6.42 | -0.1 | -1.53 | 6.44 | 6.69 | 6.42 | 25187 |
| 1719527700 | 6.5199999 | -0.07 | -1.06 | 6.65 | 6.94 | 6.5199999 | 35052 |
| 1719441300 | 6.59 | -0.13 | -1.93 | 6.75 | 6.9199 | 6.59 | 37244 |
| 1719354900 | 6.72 | 0.22 | 3.38 | 6.48 | 6.94 | 6.24 | 51166 |
| 1719268500 | 6.5 | -0.26 | -3.85 | 6.72 | 6.74 | 6.11 | 58161 |
| 1719009300 | 6.76 | -0.11 | -1.60 | 6.84 | 7.17 | 6.7 | 24204 |
| 1718922900 | 6.87 | 0.18 | 2.69 | 6.69 | 7.1 | 6.69 | 25402 |
| 1718750100 | 6.69 | -0.2 | -2.90 | 6.91 | 7.0236 | 6.69 | 17833 |
| 1718663700 | 6.89 | -0.01 | -0.14 | 7.09 | 7.405 | 6.88 | 61594 |
| 1718404500 | 6.9 | -0.5 | -6.76 | 7.28 | 7.46 | 6.8 | 54001 |
| 1718318100 | 7.4 | -0.07 | -0.94 | 7.51 | 7.6 | 7.31 | 26345 |
| 1718231700 | 7.47 | -0.15 | -1.97 | 7.73 | 7.73 | 7.3984 | 24561 |
| 1718145300 | 7.62 | 0.2 | 2.70 | 7.44 | 7.72 | 7.26 | 20735 |
| 1718058900 | 7.42 | -0.27 | -3.51 | 7.59 | 7.83 | 7.35 | 67940 |
| 1717799700 | 7.69 | 0.29 | 3.92 | 7.42 | 7.9116 | 7.36 | 20517 |
| 1717713300 | 7.4 | -0.55 | -6.92 | 7.95 | 7.9845 | 7.36 | 53345 |
| 1717626900 | 7.95 | 0 | 0.00 | 7.93 | 8.0495 | 7.93 | 21698 |
| 1717540500 | 7.95 | 0.05 | 0.63 | 7.84 | 8.0399999 | 7.8 | 32256 |
| 1717454100 | 7.9 | 0.29 | 3.81 | 7.61 | 8.14 | 7.61 | 84563 |
| 1717194900 | 7.61 | 0.01 | 0.13 | 7.52 | 7.71 | 7.4001 | 18644 |
| 1717108500 | 7.6 | -0.1 | -1.30 | 7.65 | 7.6699 | 7.555 | 26086 |
| 1717022100 | 7.7 | -0.03 | -0.39 | 7.79 | 7.85 | 7.611 | 57759 |
| 1716935700 | 7.73 | 0.2 | 2.66 | 7.53 | 7.85 | 7.48 | 78263 |
| 1716590100 | 7.53 | 0.17 | 2.31 | 7.34 | 7.54 | 7.31 | 43859 |
| 1716503700 | 7.36 | -0.11 | -1.47 | 7.54 | 7.54 | 7.26 | 32662 |
| 1716417300 | 7.47 | 0.31 | 4.33 | 7.16 | 7.49 | 7.16 | 28528 |
| 1716330900 | 7.16 | -0.02 | -0.28 | 7.34 | 7.65 | 6.8 | 128256 |
| 1716244500 | 7.18 | 0.4 | 5.90 | 7.04 | 7.44 | 7.04 | 126374 |
| 1715985300 | 6.78 | -0.43 | -5.90 | 7.22 | 7.44 | 6.71 | 60295 |
| 1715898900 | 7.205 | 0.04 | 0.63 | 7.2 | 7.3 | 7.02 | 55026 |
| 1715812500 | 7.16 | 0.16 | 2.29 | 7 | 7.35 | 6.9406 | 90332 |
| 1715726100 | 7 | 0.23 | 3.40 | 6.81 | 7.01 | 6.77 | 83237 |
| 1715639700 | 6.77 | 0.07 | 1.04 | 6.75 | 6.99 | 6.75 | 117693 |
| 1715380500 | 6.7 | -0.1 | -1.47 | 6.82 | 6.9445 | 6.7 | 40291 |
| 1715294100 | 6.8 | 0.16 | 2.41 | 6.67 | 6.82 | 6.64 | 17764 |
| 1715207700 | 6.64 | 0.3 | 4.73 | 6.34 | 6.8899 | 6.34 | 23399 |
| 1715121300 | 6.34 | -0.43 | -6.35 | 6.71 | 6.8898 | 6.34 | 39173 |
| 1715034900 | 6.77 | 0.2 | 3.04 | 6.78 | 7 | 6.681 | 85733 |
| 1714775700 | 6.57 | 0.46 | 7.53 | 6.0599999 | 6.57 | 6.0599999 | 23933 |
| 1714689300 | 6.11 | -0.07 | -1.13 | 6.19 | 6.3199 | 6.1 | 24154 |
| 1714602900 | 6.18 | 0.08 | 1.31 | 6.11 | 6.24 | 6.11 | 8916 |
| 1714516500 | 6.1 | 0.09 | 1.50 | 6.04 | 6.17 | 5.9267 | 16967 |
| 1714430100 | 6.01 | -0.18 | -2.83 | 6.1 | 6.19 | 5.76 | 30251 |
| 1714170900 | 6.1849999 | -0.06 | -0.88 | 6.26 | 6.41 | 6.0001 | 18276 |
| 1714084500 | 6.24 | 0.07 | 1.13 | 6.22 | 6.32 | 6.1301 | 4463 |
| 1713998100 | 6.17 | -0.24 | -3.67 | 6.41 | 6.6087999 | 6.1 | 18252 |
| 1713911700 | 6.405 | 0.36 | 5.87 | 6 | 6.47 | 6 | 21806 |
| 1713825300 | 6.05 | -0.65 | -9.70 | 6.57 | 6.72 | 6.03 | 42786 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
