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 (%)
May 08, 2023 3.435 3.620 3.435 3.555 44,423 +0.12(+3.49%)
May 05, 2023 2.862 3.472 2.862 3.435 74,257 +0.63(+22.37%)
May 04, 2023 3.001 3.019 2.807 2.807 20,037 -0.21(-7.03%)
May 03, 2023 3.001 3.084 2.993 3.019 14,578 +0.00(+0.00%)
May 02, 2023 3.019 3.093 2.992 3.019 25,706 -0.02(-0.61%)
May 01, 2023 3.056 3.093 3.038 3.038 5,657 -0.01(-0.30%)
Apr 28, 2023 3.029 3.091 3.020 3.047 12,911 -0.03(-0.98%)
Apr 27, 2023 3.066 3.093 3.047 3.077 5,558 +0.01(+0.39%)
Apr 26, 2023 3.075 3.130 3.063 3.066 2,930 -0.04(-1.40%)
Apr 25, 2023 3.106 3.121 3.056 3.109 6,311 -0.02(-0.48%)
Apr 24, 2023 3.121 3.139 3.093 3.124 4,714 -0.01(-0.19%)
Apr 21, 2023 3.213 3.213 3.112 3.130 18,481 -0.07(-2.31%)
Apr 20, 2023 3.158 3.223 3.140 3.204 6,230 +0.05(+1.46%)
Apr 19, 2023 3.139 3.232 3.093 3.158 7,563 +0.00(+0.00%)
Apr 18, 2023 3.112 3.182 3.103 3.158 2,812 +0.02(+0.59%)
Apr 17, 2023 3.093 3.149 3.093 3.139 6,143 +0.04(+1.19%)
Apr 14, 2023 3.047 3.167 3.047 3.103 12,764 -0.06(-2.04%)
Apr 13, 2023 3.084 3.306 3.084 3.167 4,972 +0.08(+2.69%)
Apr 12, 2023 3.213 3.241 3.067 3.084 12,329 -0.17(-5.23%)
Apr 11, 2023 3.186 3.315 3.121 3.254 5,158 +0.07(+2.16%)
Apr 10, 2023 3.075 3.223 3.075 3.186 26,144 +0.06(+1.77%)
Apr 06, 2023 3.151 3.186 3.121 3.130 6,741 -0.09(-2.87%)
Apr 05, 2023 3.232 3.241 3.186 3.223 16,937 -0.01(-0.29%)
Apr 04, 2023 3.241 3.287 3.209 3.232 8,066 -0.03(-1.03%)
Apr 03, 2023 3.315 3.315 3.195 3.265 10,292 -0.05(-1.49%)
Mar 31, 2023 3.278 3.486 3.269 3.315 22,525 +0.07(+2.28%)
Mar 30, 2023 3.204 3.278 3.186 3.241 1,527 +0.04(+1.15%)
Mar 29, 2023 3.232 3.264 3.195 3.204 5,951 -0.03(-0.86%)
Mar 28, 2023 3.250 3.306 3.232 3.232 6,347 -0.01(-0.28%)
Mar 27, 2023 3.278 3.306 3.204 3.241 11,387 -0.02(-0.57%)
Mar 24, 2023 3.176 3.269 3.147 3.259 11,124 +0.08(+2.62%)
Mar 23, 2023 3.241 3.241 3.139 3.176 8,044 -0.06(-1.71%)
Mar 22, 2023 3.176 3.274 3.130 3.232 15,264 +0.03(+0.86%)
Mar 21, 2023 3.186 3.393 3.186 3.204 10,903 +0.02(+0.58%)
Mar 20, 2023 3.056 3.201 3.056 3.186 19,643 +0.05(+1.47%)
Mar 17, 2023 3.139 3.167 3.075 3.139 37,016 -0.01(-0.29%)
Mar 16, 2023 3.066 3.149 3.001 3.149 10,668 +0.14(+4.60%)
Mar 15, 2023 3.066 3.130 2.992 3.010 9,076 -0.09(-2.98%)
Mar 14, 2023 3.121 3.259 3.093 3.103 23,140 -0.02(-0.59%)
Mar 13, 2023 3.232 3.352 3.121 3.121 20,240 -0.11(-3.43%)
Mar 10, 2023 3.324 3.546 3.232 3.232 29,685 -0.09(-2.78%)
Mar 09, 2023 3.380 3.380 3.324 3.324 8,745 -0.06(-1.91%)
Mar 08, 2023 3.426 3.429 3.370 3.389 10,539 -0.06(-1.61%)
Mar 07, 2023 3.537 3.555 3.430 3.444 19,582 -0.10(-2.86%)
Mar 06, 2023 3.537 3.629 3.509 3.546 10,239 +0.01(+0.26%)
Mar 03, 2023 3.537 3.592 3.518 3.537 9,009 +0.00(+0.00%)
Mar 02, 2023 3.555 3.629 3.509 3.537 15,180 +0.01(+0.26%)
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.