Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifevantage Cp (NQ: LFVN )

7.530 +0.170 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 5.622 5.681 5.244 5.283 52,928 -0.52(-8.92%)
Jan 30, 2024 5.821 5.890 5.657 5.801 13,564 +0.00(+0.00%)
Jan 29, 2024 5.791 6.010 5.771 5.801 20,809 +0.05(+0.87%)
Jan 26, 2024 5.642 5.836 5.542 5.751 14,307 +0.02(+0.35%)
Jan 25, 2024 5.652 5.741 5.542 5.731 14,332 +0.19(+3.41%)
Jan 24, 2024 5.632 5.741 5.542 5.542 16,169 -0.05(-0.89%)
Jan 23, 2024 5.632 5.851 5.522 5.592 24,585 -0.01(-0.18%)
Jan 22, 2024 5.910 5.970 5.602 5.602 27,569 -0.27(-4.58%)
Jan 19, 2024 5.701 5.871 5.672 5.871 15,162 +0.17(+2.97%)
Jan 18, 2024 5.642 5.711 5.582 5.701 11,720 +0.11(+1.96%)
Jan 17, 2024 5.512 5.681 5.499 5.592 24,340 +0.03(+0.54%)
Jan 16, 2024 5.473 5.751 5.473 5.562 16,096 -0.19(-3.29%)
Jan 12, 2024 5.771 5.851 5.612 5.751 26,347 +0.02(+0.35%)
Jan 11, 2024 5.691 5.950 5.672 5.731 34,115 +0.00(+0.00%)
Jan 10, 2024 5.761 5.986 5.453 5.731 58,859 +0.01(+0.17%)
Jan 09, 2024 5.453 5.970 5.453 5.721 20,574 +0.04(+0.70%)
Jan 08, 2024 5.572 5.980 5.542 5.681 28,546 +0.06(+1.06%)
Jan 05, 2024 5.801 5.933 5.542 5.622 17,157 -0.19(-3.25%)
Jan 04, 2024 5.917 6.070 5.638 5.811 15,760 -0.02(-0.34%)
Jan 03, 2024 5.831 6.109 5.721 5.831 24,265 -0.04(-0.68%)
Jan 02, 2024 5.831 5.950 5.672 5.871 51,683 -0.10(-1.67%)
Dec 29, 2023 5.960 6.167 5.786 5.970 38,298 +0.00(+0.00%)
Dec 28, 2023 6.169 6.398 5.910 5.970 12,474 -0.13(-2.12%)
Dec 27, 2023 6.050 6.348 6.050 6.099 19,647 +0.04(+0.66%)
Dec 26, 2023 6.109 6.342 6.040 6.060 18,508 -0.05(-0.81%)
Dec 22, 2023 6.259 6.637 5.841 6.109 36,184 -0.13(-2.07%)
Dec 21, 2023 6.249 6.448 6.159 6.239 23,003 +0.04(+0.72%)
Dec 20, 2023 6.179 6.391 6.119 6.194 22,124 -0.07(-1.19%)
Dec 19, 2023 6.179 6.557 6.149 6.269 25,978 +0.10(+1.61%)
Dec 18, 2023 6.239 6.358 6.089 6.169 47,669 -0.06(-0.96%)
Dec 15, 2023 6.875 6.875 6.229 6.229 23,341 -0.65(-9.41%)
Dec 14, 2023 6.836 7.010 6.786 6.875 37,030 +0.09(+1.32%)
Dec 13, 2023 6.617 6.877 6.617 6.786 28,614 +0.18(+2.71%)
Dec 12, 2023 6.766 6.883 6.607 6.607 26,066 -0.13(-1.92%)
Dec 11, 2023 6.746 6.866 6.517 6.736 40,185 -0.02(-0.29%)
Dec 08, 2023 6.667 6.965 6.607 6.756 31,781 +0.15(+2.26%)
Dec 07, 2023 6.657 6.846 6.428 6.607 54,631 -0.05(-0.75%)
Dec 06, 2023 6.686 6.866 6.627 6.657 36,848 +0.03(+0.45%)
Dec 05, 2023 6.627 6.866 6.400 6.627 24,713 +0.01(+0.15%)
Dec 04, 2023 6.288 6.915 6.169 6.617 47,726 +0.25(+3.91%)
Dec 01, 2023 6.279 6.587 6.030 6.368 29,089 +0.09(+1.43%)
Nov 30, 2023 6.338 6.373 6.219 6.279 51,787 -0.02(-0.39%)
Nov 29, 2023 6.353 6.527 6.254 6.303 34,241 +0.07(+1.11%)
Nov 28, 2023 5.759 6.383 5.759 6.234 31,703 +0.39(+6.60%)
Nov 27, 2023 5.749 5.937 5.660 5.848 43,876 +0.11(+1.90%)
Nov 24, 2023 5.452 5.809 5.452 5.739 13,250 +0.29(+5.26%)
Nov 22, 2023 5.809 5.932 5.423 5.452 48,512 -0.37(-6.29%)
Nov 21, 2023 5.769 6.026 5.769 5.819 32,480 +0.03(+0.51%)
Nov 20, 2023 5.571 6.284 5.561 5.789 103,306 +0.22(+3.91%)
Nov 17, 2023 4.997 5.700 4.997 5.571 125,427 +0.73(+15.13%)
Nov 16, 2023 4.730 4.977 4.503 4.839 164,570 +0.20(+4.26%)
Nov 15, 2023 4.601 4.829 4.601 4.641 50,591 +0.04(+0.86%)
Nov 14, 2023 4.344 4.799 4.344 4.601 202,941 +0.27(+6.16%)
Nov 13, 2023 5.442 5.571 4.156 4.334 295,660 -1.30(-23.02%)
Nov 10, 2023 7.125 7.125 5.512 5.630 133,108 -1.56(-21.73%)
Nov 09, 2023 7.105 7.332 6.899 7.194 51,017 +0.05(+0.69%)
Nov 08, 2023 7.253 7.288 7.105 7.144 21,214 +0.01(+0.14%)
Nov 07, 2023 7.016 7.402 6.947 7.135 34,812 +0.07(+0.98%)
Nov 06, 2023 7.560 7.560 6.867 7.065 77,288 -0.39(-5.18%)
Nov 03, 2023 7.916 7.916 7.422 7.451 36,415 -0.26(-3.34%)
Nov 02, 2023 7.807 7.916 7.530 7.709 403,354 +0.23(+3.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.