1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Lifevantage Corporation (LFVN)
  7. Historical

LFVN

Lifevantage Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Lifevantage Corporation LFVN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.32 -4.95% 6.15 20:00:00
Open Price Low Price High Price Close Price Prev Close
6.42 6.10 6.47 6.15 6.47
more quote information »

LFVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.047.076.106.5766,389-0.89-12.64%
1 Month6.807.706.106.9756,122-0.65-9.56%
3 Months7.517.776.106.9549,664-1.36-18.11%
6 Months8.168.666.107.2696,587-2.01-24.63%
1 Year10.7911.266.108.1393,896-4.64-43.0%
3 Years13.7517.256.1011.7496,213-7.60-55.27%
5 Years7.7817.252.8610.2193,260-1.63-20.95%

LFVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 6.15 -0.32 -4.95% 6.42 6.47 6.10 59,599
Dec 02 2021 6.47 -0.11 -1.67% 6.60 6.60 6.43 55,561
Dec 01 2021 6.58 0.15 2.33% 6.55 6.69 6.5209 37,184
Nov 30 2021 6.43 -0.17 -2.58% 6.56 6.73 6.29 54,608
Nov 29 2021 6.60 -0.15 -2.22% 6.80 7.03 6.60 143,390
Nov 26 2021 6.75 -0.35 -4.93% 7.04 7.07 6.75 41,204
Nov 24 2021 7.10 -0.16 -2.2% 7.22 7.34 7.07 38,329
Nov 23 2021 7.26 -0.19 -2.55% 7.50 7.59 7.25 36,160
Nov 22 2021 7.45 0.06 0.81% 7.43 7.60 7.3967 33,097
Nov 19 2021 7.39 -0.11 -1.47% 7.44 7.478 7.39 116,997
Nov 18 2021 7.50 -0.18 -2.34% 7.64 7.64 7.31 36,957
Nov 17 2021 7.68 0.40 5.49% 7.26 7.70 7.25 59,291
Nov 16 2021 7.28 0.12 1.68% 7.14 7.50 7.04 50,161
Nov 15 2021 7.16 0.01 0.14% 7.15 7.32 7.00 40,975
Nov 12 2021 7.15 -0.09 -1.24% 7.15 7.325 7.1495 44,624
Nov 11 2021 7.24 0.30 4.32% 6.94 7.25 6.865 65,613
Nov 10 2021 6.94 0.23 3.43% 6.66 6.97 6.63 51,559
Nov 09 2021 6.71 0.11 1.67% 6.61 6.80 6.61 39,599
Nov 08 2021 6.60 -0.04 -0.6% 6.44 6.73 6.44 53,749
Nov 05 2021 6.64 -0.13 -1.92% 6.80 6.83 6.50 67,268
See More Historical Prices »


Your Recent History
NASDAQ
LFVN
Lifevantag..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.