Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LFVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 6.24 | 0.07 | 1.13% | 6.22 | 6.32 | 6.1301 | 4,463 |
| Apr 24 2024 | 6.17 | -0.24 | -3.67% | 6.41 | 6.6088 | 6.10 | 18,252 |
| Apr 23 2024 | 6.405 | 0.36 | 5.87% | 6.00 | 6.47 | 6.00 | 21,806 |
| Apr 22 2024 | 6.05 | -0.65 | -9.70% | 6.57 | 6.72 | 6.03 | 42,786 |
| Apr 19 2024 | 6.70 | 0.04 | 0.60% | 6.64 | 6.985 | 6.64 | 88,612 |
| Apr 18 2024 | 6.66 | 0.06 | 0.91% | 6.65 | 6.70 | 6.555 | 23,350 |
| Apr 17 2024 | 6.60 | 0.34 | 5.43% | 6.15 | 6.61 | 6.125 | 55,867 |
| Apr 16 2024 | 6.26 | 0.51 | 8.87% | 6.00 | 6.26 | 5.83 | 44,223 |
| Apr 15 2024 | 5.75 | -0.44 | -7.11% | 6.12 | 6.19 | 5.75 | 24,932 |
| Apr 12 2024 | 6.19 | 0.11 | 1.81% | 6.11 | 6.27 | 6.0801 | 12,152 |
| Apr 11 2024 | 6.08 | -0.07 | -1.14% | 6.10 | 6.305 | 6.0101 | 35,189 |
| Apr 10 2024 | 6.15 | 0.03 | 0.49% | 6.1888 | 6.19 | 6.12 | 6,800 |
| Apr 09 2024 | 6.12 | -0.02 | -0.33% | 6.14 | 6.3104 | 6.12 | 9,074 |
| Apr 08 2024 | 6.14 | -0.06 | -0.97% | 6.51 | 6.51 | 6.14 | 22,794 |
| Apr 05 2024 | 6.20 | 0.00 | 0.08% | 6.18 | 6.25 | 6.08 | 15,960 |
| Apr 04 2024 | 6.195 | 0.06 | 0.90% | 6.25 | 6.37 | 6.17 | 18,119 |
| Apr 03 2024 | 6.14 | -0.33 | -5.10% | 6.42 | 6.46 | 6.0597 | 30,209 |
| Apr 02 2024 | 6.47 | 0.08 | 1.25% | 6.36 | 6.58 | 6.33 | 20,872 |
| Apr 01 2024 | 6.39 | 0.34 | 5.62% | 6.08 | 6.45 | 5.85 | 34,601 |
| Mar 28 2024 | 6.05 | -0.16 | -2.58% | 6.37 | 6.50 | 5.83 | 33,540 |
| Mar 27 2024 | 6.21 | 0.03 | 0.49% | 6.17 | 6.27 | 6.14 | 13,934 |
| Mar 26 2024 | 6.18 | -0.09 | -1.44% | 6.13 | 6.25 | 6.06 | 37,946 |
| Mar 25 2024 | 6.27 | -0.63 | -9.13% | 6.77 | 6.815 | 6.27 | 47,983 |
| Mar 22 2024 | 6.90 | -0.03 | -0.43% | 6.91 | 6.97 | 6.6955 | 13,131 |
| Mar 21 2024 | 6.93 | -0.03 | -0.43% | 6.94 | 7.00 | 6.91 | 18,419 |
| Mar 20 2024 | 6.96 | 0.01 | 0.14% | 6.93 | 7.01 | 6.91 | 11,492 |
| Mar 19 2024 | 6.95 | 0.03 | 0.43% | 6.92 | 7.03 | 6.92 | 28,535 |
| Mar 18 2024 | 6.92 | -0.08 | -1.14% | 6.92 | 7.05 | 6.8501 | 45,451 |
| Mar 15 2024 | 7.00 | 0.11 | 1.60% | 6.9999 | 7.00 | 6.85 | 25,066 |
| Mar 14 2024 | 6.89 | 0.05 | 0.73% | 6.89 | 6.99 | 6.86 | 26,746 |
| Mar 13 2024 | 6.84 | -0.04 | -0.58% | 6.86 | 6.95 | 6.80 | 25,890 |
| Mar 12 2024 | 6.88 | -0.05 | -0.72% | 6.87 | 7.04 | 6.8673 | 39,142 |
| Mar 11 2024 | 6.93 | -0.02 | -0.22% | 6.89 | 7.02 | 6.80 | 40,374 |
| Mar 08 2024 | 6.945 | 0.04 | 0.65% | 6.98 | 7.025 | 6.90 | 31,159 |
| Mar 07 2024 | 6.90 | -0.06 | -0.86% | 7.02 | 7.02 | 6.90 | 31,910 |
| Mar 06 2024 | 6.96 | -0.04 | -0.57% | 6.98 | 7.0499 | 6.96 | 39,388 |
| Mar 05 2024 | 7.00 | 0.07 | 1.01% | 7.06 | 7.0799 | 6.91 | 41,691 |
| Mar 04 2024 | 6.93 | -0.07 | -1.00% | 7.05 | 7.05 | 6.90 | 57,608 |
| Mar 01 2024 | 7.00 | 0.18 | 2.64% | 6.85 | 7.05 | 6.85 | 48,279 |
| Feb 29 2024 | 6.82 | -0.19 | -2.71% | 6.97 | 7.03 | 6.80 | 36,405 |
| Feb 28 2024 | 7.01 | 0.14 | 2.04% | 6.83 | 7.01 | 6.83 | 35,598 |
| Feb 27 2024 | 6.87 | -0.11 | -1.58% | 6.89 | 7.00 | 6.8254 | 38,278 |
| Feb 26 2024 | 6.98 | 0.25 | 3.71% | 6.75 | 7.01 | 6.6326 | 48,626 |
| Feb 23 2024 | 6.73 | -0.08 | -1.17% | 6.75 | 7.01 | 6.60 | 37,800 |
| Feb 22 2024 | 6.81 | -0.17 | -2.44% | 7.08 | 7.0893 | 6.81 | 36,053 |
| Feb 21 2024 | 6.98 | 0.06 | 0.87% | 6.86 | 7.06 | 6.86 | 39,982 |
| Feb 20 2024 | 6.92 | 0.07 | 1.02% | 6.85 | 7.12 | 6.80 | 40,207 |
| Feb 16 2024 | 6.85 | 0.36 | 5.55% | 6.88 | 7.23 | 6.4595 | 113,270 |
| Feb 15 2024 | 6.49 | 0.06 | 0.93% | 6.38 | 6.55 | 6.17 | 58,854 |
| Feb 14 2024 | 6.43 | 0.17 | 2.72% | 6.44 | 6.72 | 6.22 | 71,367 |
| Feb 13 2024 | 6.26 | -0.22 | -3.40% | 6.31 | 6.38 | 6.08 | 30,647 |
| Feb 12 2024 | 6.48 | -0.13 | -1.97% | 6.65 | 7.14 | 6.37 | 74,758 |
| Feb 09 2024 | 6.61 | 0.41 | 6.61% | 6.19 | 6.65 | 6.09 | 68,706 |
| Feb 08 2024 | 6.20 | 0.10 | 1.64% | 6.10 | 6.25 | 6.05 | 42,550 |
| Feb 07 2024 | 6.10 | 0.05 | 0.83% | 6.05 | 6.2454 | 5.97 | 24,502 |
| Feb 06 2024 | 6.05 | 0.27 | 4.67% | 5.80 | 6.05 | 5.7801 | 55,247 |
| Feb 05 2024 | 5.78 | 0.19 | 3.40% | 5.65 | 5.99 | 5.65 | 73,064 |
| Feb 02 2024 | 5.59 | 0.12 | 2.19% | 5.35 | 5.74 | 5.35 | 34,304 |
| Feb 01 2024 | 5.47 | 0.16 | 3.01% | 5.43 | 5.48 | 5.22 | 62,594 |
| Jan 31 2024 | 5.31 | -0.52 | -8.92% | 5.65 | 5.71 | 5.27 | 52,664 |
| Jan 30 2024 | 5.83 | 0.00 | 0.00% | 5.81 | 5.92 | 5.685 | 13,497 |
| Jan 29 2024 | 5.83 | 0.05 | 0.87% | 5.82 | 6.04 | 5.80 | 20,706 |
