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 24, 2024 7.340 7.540 7.310 7.530 43,859 +0.17(+2.31%)
May 23, 2024 7.540 7.540 7.260 7.360 42,411 -0.11(-1.47%)
May 22, 2024 7.160 7.490 7.160 7.470 28,528 +0.31(+4.33%)
May 21, 2024 7.340 7.650 6.800 7.160 128,256 -0.02(-0.28%)
May 20, 2024 7.040 7.440 7.040 7.180 126,374 +0.40(+5.90%)
May 17, 2024 7.220 7.440 6.710 6.780 60,295 -0.42(-5.90%)
May 16, 2024 7.200 7.300 7.020 7.205 55,026 +0.04(+0.63%)
May 15, 2024 7.000 7.350 6.941 7.160 90,332 +0.16(+2.29%)
May 14, 2024 6.810 7.010 6.770 7.000 83,242 +0.23(+3.40%)
May 13, 2024 6.750 6.990 6.750 6.770 117,693 +0.07(+1.04%)
May 10, 2024 6.944 6.944 6.700 6.700 40,291 -0.10(-1.47%)
May 09, 2024 6.650 6.820 6.640 6.800 17,764 +0.16(+2.41%)
May 08, 2024 6.340 6.890 6.340 6.640 23,399 +0.30(+4.73%)
May 07, 2024 6.710 6.890 6.340 6.340 39,173 -0.43(-6.35%)
May 06, 2024 6.780 7.000 6.681 6.770 85,733 +0.20(+3.04%)
May 03, 2024 6.060 6.570 6.060 6.570 23,933 +0.46(+7.53%)
May 02, 2024 6.190 6.320 6.100 6.110 24,154 -0.07(-1.13%)
May 01, 2024 6.110 6.240 6.110 6.180 8,916 +0.08(+1.31%)
Apr 30, 2024 6.040 6.170 5.927 6.100 16,967 +0.09(+1.50%)
Apr 29, 2024 6.100 6.190 5.760 6.010 30,251 -0.17(-2.83%)
Apr 26, 2024 6.000 6.410 6.000 6.185 18,276 -0.06(-0.88%)
Apr 25, 2024 6.150 6.300 6.130 6.240 5,042 +0.07(+1.13%)
Apr 24, 2024 6.410 6.609 6.100 6.170 18,252 -0.24(-3.67%)
Apr 23, 2024 6.000 6.470 6.000 6.405 21,806 +0.36(+5.87%)
Apr 22, 2024 6.570 6.720 6.030 6.050 42,786 -0.65(-9.70%)
Apr 19, 2024 6.640 6.985 6.640 6.700 88,613 +0.04(+0.60%)
Apr 18, 2024 6.650 6.700 6.555 6.660 23,350 +0.06(+0.91%)
Apr 17, 2024 6.150 6.610 6.125 6.600 55,867 +0.34(+5.43%)
Apr 16, 2024 5.670 6.260 5.657 6.260 50,299 +0.51(+8.87%)
Apr 15, 2024 6.120 6.190 5.750 5.750 24,932 -0.44(-7.11%)
Apr 12, 2024 6.110 6.270 6.080 6.190 12,152 +0.11(+1.81%)
Apr 11, 2024 6.100 6.305 6.010 6.080 35,189 -0.07(-1.14%)
Apr 10, 2024 6.100 6.189 6.100 6.150 7,619 +0.03(+0.49%)
Apr 09, 2024 6.140 6.310 6.120 6.120 9,074 -0.02(-0.33%)
Apr 08, 2024 6.190 6.360 6.140 6.140 22,794 -0.06(-0.97%)
Apr 05, 2024 6.180 6.250 6.080 6.200 16,073 +0.00(+0.08%)
Apr 04, 2024 6.250 6.370 6.170 6.195 18,119 +0.06(+0.90%)
Apr 03, 2024 6.420 6.460 6.060 6.140 30,209 -0.33(-5.10%)
Apr 02, 2024 6.380 6.580 6.330 6.470 22,863 +0.08(+1.25%)
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.