LFVN

Lifevantage Corporation Historical Stock Prices

$0.747
*  
0.013
1.71%
Get LFVN Alerts
*Delayed - data as of Sep. 4, 2015 11:46 ET  -  Find a broker to begin trading LFVN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LFVN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-JUN-2015 TO 03-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:46  0.75  0.75  0.73  0.747 74,331
09/03/2015 0.76 0.788 0.74 0.76 339,407
09/02/2015 0.84 0.84 0.76 0.78 342,629
09/01/2015 0.84 0.87 0.81 0.85 354,622
08/31/2015 0.818 0.86 0.81 0.85 326,714
08/28/2015 0.758 0.8399 0.758 0.8026 216,933
08/27/2015 0.75 0.8 0.724 0.78 213,434
08/26/2015 0.76 0.8 0.71 0.72 561,115
08/25/2015 0.75 0.8 0.71 0.7501 376,486
08/24/2015 0.2 0.767 0.2 0.709 1,514,829
08/21/2015 0.9 0.915 0.75 0.8109 828,267
08/20/2015 0.86 0.92 0.86 0.88 1,173,886
08/19/2015 0.82 0.8587 0.8177 0.8587 282,600
08/18/2015 0.815 0.849 0.7896 0.8119 588,367
08/17/2015 0.731 0.812 0.731 0.8 1,111,326
08/14/2015 0.68 0.72 0.677 0.72 184,120
08/13/2015 0.7 0.72 0.68 0.68 219,384
08/12/2015 0.711 0.73 0.68 0.7 242,363
08/11/2015 0.75 0.75 0.7 0.7 284,183
08/10/2015 0.79 0.79 0.66 0.71 608,309
08/07/2015 0.795 0.85 0.74 0.7461 715,813
08/06/2015 0.7 0.98 0.6839 0.788 1,241,983
08/05/2015 0.65 0.684 0.62 0.6793 437,216
08/04/2015 0.62 0.64 0.615 0.6199 267,907
08/03/2015 0.63 0.64 0.58 0.624 828,527
07/31/2015 0.555 0.62 0.5539 0.5843 844,130
07/30/2015 0.53 0.56 0.53 0.54 267,201
07/29/2015 0.543 0.5494 0.5302 0.535 196,458
07/28/2015 0.54 0.54 0.53 0.53 118,817
07/27/2015 0.53 0.5455 0.52 0.545 190,058
07/24/2015 0.528 0.54 0.52 0.53 129,381
07/23/2015 0.52 0.53 0.51 0.525 105,545
07/22/2015 0.51 0.53 0.51 0.511 75,178
07/21/2015 0.51 0.53 0.5 0.51 369,608
07/20/2015 0.5 0.5278 0.5 0.51 360,011
07/17/2015 0.51 0.53 0.49 0.5047 317,341
07/16/2015 0.5121 0.53 0.5 0.51 357,741
07/15/2015 0.539 0.5595 0.5202 0.5249 144,212
07/14/2015 0.544 0.5489 0.5201 0.5371 103,996
07/13/2015 0.555 0.56 0.525 0.54 150,691
07/10/2015 0.54 0.56 0.5201 0.54 98,361
07/09/2015 0.5659 0.57 0.5118 0.54 262,476
07/08/2015 0.55 0.57 0.543 0.55 354,317
07/07/2015 0.535 0.558 0.521 0.542 161,944
07/06/2015 0.511 0.56 0.51 0.5262 245,547
07/02/2015 0.54 0.56 0.5301 0.56 668,646
07/01/2015 0.5 0.54 0.5 0.5307 106,063
06/30/2015 0.5025 0.546 0.5 0.53 139,649
06/29/2015 0.49 0.5415 0.49 0.5307 316,169
06/26/2015 0.56 0.577 0.49 0.49 932,479
06/25/2015 0.55 0.62 0.5401 0.5775 1,648,433
06/24/2015 0.53 0.55 0.51 0.54 534,995
06/23/2015 0.5026 0.57 0.5 0.53 418,498
06/22/2015 0.58 0.58 0.53 0.5374 262,485
06/19/2015 0.525 0.58 0.5 0.58 398,640
06/18/2015 0.5095 0.526 0.49 0.5122 350,222
06/17/2015 0.52 0.52 0.4933 0.505 273,819
06/16/2015 0.53 0.55 0.505 0.52 353,022
06/15/2015 0.53 0.544 0.51 0.5299 259,795
06/12/2015 0.505 0.528 0.5 0.528 351,760
06/11/2015 0.49 0.5399 0.49 0.514 597,776
06/10/2015 0.55 0.58 0.482 0.5 1,856,715
06/09/2015 0.59 0.6 0.55 0.57 369,889
06/08/2015 0.57 0.63 0.57 0.595 363,390
06/05/2015 0.61 0.63 0.572 0.5969 482,226
06/04/2015 0.654 0.6688 0.6 0.61 258,663
06/03/2015 0.62 0.67 0.62 0.64 395,870
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?