LFVN

Lifevantage Corporation Historical Stock Prices

$1.325
*  
0.055
3.99%
Get LFVN Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading LFVN now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 30-JUL-2013 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  1.38  1.42  1.29  1.325 862,397
07/30/2014 1.38 1.42 1.29 1.325 862,397
07/29/2014 1.4 1.41 1.38 1.38 333,203
07/28/2014 1.37 1.42 1.37 1.38 217,148
07/25/2014 1.38 1.42 1.374 1.39 108,177
07/24/2014 1.37 1.42 1.37 1.39 231,531
07/23/2014 1.38 1.41 1.38 1.39 317,728
07/22/2014 1.41 1.44 1.38 1.39 365,687
07/21/2014 1.42 1.44 1.4 1.4 180,983
07/18/2014 1.35 1.44 1.34 1.42 508,738
07/17/2014 1.38 1.41 1.38 1.4 451,195
07/16/2014 1.38 1.41 1.38 1.38 228,155
07/15/2014 1.4 1.41 1.38 1.39 199,987
07/14/2014 1.4 1.42 1.4 1.4 213,741
07/11/2014 1.41 1.43 1.4 1.41 344,362
07/10/2014 1.4 1.43 1.4 1.42 95,825
07/09/2014 1.45 1.45 1.42 1.43 272,363
07/08/2014 1.47 1.48 1.42 1.46 512,887
07/07/2014 1.47 1.55 1.46 1.47 493,568
07/03/2014 1.49 1.5 1.45 1.5 345,948
07/02/2014 1.5 1.5 1.45 1.5 661,640
07/01/2014 1.44 1.5 1.4 1.5 1,368,811
06/30/2014 1.35 1.45 1.34 1.44 1,829,410
06/27/2014 1.28 1.35 1.28 1.35 13,142,140
06/26/2014 1.25 1.33 1.23 1.31 1,168,128
06/25/2014 1.28 1.31 1.22 1.26 1,130,123
06/24/2014 1.31 1.33 1.27 1.29 1,118,363
06/23/2014 1.35 1.35 1.3 1.31 1,045,028
06/20/2014 1.37 1.38 1.33 1.35 797,698
06/19/2014 1.34 1.365 1.32 1.36 447,534
06/18/2014 1.35 1.36 1.32 1.33 348,113
06/17/2014 1.33 1.35 1.32 1.33 499,510
06/16/2014 1.33 1.35 1.33 1.34 365,340
06/13/2014 1.34 1.35 1.32 1.33 364,492
06/12/2014 1.34 1.35 1.32 1.32 399,708
06/11/2014 1.34 1.38 1.33 1.33 369,066
06/10/2014 1.35 1.37 1.34 1.35 297,368
06/09/2014 1.34 1.39 1.34 1.35 451,557
06/06/2014 1.3 1.36 1.3 1.34 590,574
06/05/2014 1.25 1.31 1.25 1.3 866,730
06/04/2014 1.23 1.27 1.22 1.24 1,017,695
06/03/2014 1.3 1.33 1.23 1.23 909,497
06/02/2014 1.32 1.32 1.29 1.29 459,098
05/30/2014 1.38 1.38 1.32 1.32 651,662
05/29/2014 1.39 1.39 1.355 1.37 443,307
05/28/2014 1.4 1.41 1.37 1.39 467,785
05/27/2014 1.4 1.42 1.38 1.39 523,098
05/23/2014 1.4 1.41 1.37 1.41 363,382
05/22/2014 1.41 1.42 1.38 1.39 555,345
05/21/2014 1.39 1.43 1.39 1.4 396,508
05/20/2014 1.42 1.43 1.38 1.39 591,280
05/19/2014 1.41 1.45 1.4 1.42 533,262
05/16/2014 1.35 1.4 1.35 1.4 422,490
05/15/2014 1.34 1.41 1.34 1.36 439,010
05/14/2014 1.42 1.42 1.36 1.36 460,693
05/13/2014 1.4 1.42 1.39 1.41 490,728
05/12/2014 1.36 1.41 1.36 1.41 457,661
05/09/2014 1.34 1.39 1.33 1.36 456,854
05/08/2014 1.32 1.4 1.32 1.36 483,069
05/07/2014 1.38 1.4 1.33 1.33 510,008
05/06/2014 1.4 1.42 1.38 1.38 812,915
05/05/2014 1.38 1.415 1.38 1.4 339,978
05/02/2014 1.41 1.42 1.38 1.38 387,631
05/01/2014 1.38 1.43 1.38 1.4 450,768
04/30/2014 1.36 1.4 1.36 1.38 350,024
04/29/2014 1.4 1.43 1.33 1.36 490,538
04/28/2014 1.42 1.45 1.38 1.39 407,989
04/25/2014 1.48 1.498 1.4 1.41 607,125
04/24/2014 1.5 1.5 1.48 1.48 535,259
04/23/2014 1.48 1.51 1.47 1.48 564,969
04/22/2014 1.45 1.47 1.43 1.47 517,562
04/21/2014 1.44 1.4458 1.42 1.43 250,417
04/17/2014 1.42 1.44 1.4 1.41 479,853
04/16/2014 1.41 1.43 1.37 1.41 379,007
04/15/2014 1.33 1.42 1.31 1.41 772,071
04/14/2014 1.28 1.33 1.28 1.31 455,422
04/11/2014 1.29 1.34 1.28 1.28 359,527
04/10/2014 1.32 1.35 1.31 1.31 416,670
04/09/2014 1.27 1.34 1.2603 1.33 360,092
04/08/2014 1.25 1.29 1.25 1.27 344,592
04/07/2014 1.31 1.31 1.25 1.26 452,402
04/04/2014 1.33 1.33 1.3 1.3 382,120
04/03/2014 1.33 1.34 1.31 1.31 317,868
04/02/2014 1.33 1.35 1.31 1.32 399,941
04/01/2014 1.31 1.35 1.31 1.33 274,301
03/31/2014 1.34 1.36 1.31 1.31 626,047
03/28/2014 1.34 1.35 1.31 1.32 237,107
03/27/2014 1.33 1.34 1.3 1.33 461,232
03/26/2014 1.36 1.41 1.33 1.33 283,211
03/25/2014 1.35 1.36 1.34 1.36 152,695
03/24/2014 1.36 1.4 1.33 1.33 375,341
03/21/2014 1.41 1.41 1.34 1.36 891,657
03/20/2014 1.45 1.45 1.38 1.4 402,044
03/19/2014 1.47 1.48 1.43 1.44 356,142
03/18/2014 1.53 1.55 1.46 1.48 573,677
03/17/2014 1.53 1.55 1.5 1.53 328,176
03/14/2014 1.46 1.53 1.46 1.52 446,338
03/13/2014 1.5 1.51 1.4401 1.46 330,355
03/12/2014 1.53 1.53 1.47 1.5 368,467
03/11/2014 1.54 1.55 1.47 1.5 589,769
03/10/2014 1.44 1.64 1.44 1.55 1,795,490
03/07/2014 1.4 1.47 1.38 1.44 621,760
03/06/2014 1.37 1.42 1.36 1.41 343,031
03/05/2014 1.45 1.45 1.37 1.37 456,584
03/04/2014 1.47 1.48 1.42 1.43 791,403
03/03/2014 1.39 1.47 1.37 1.37 1,051,803
02/28/2014 1.36 1.36 1.32 1.33 370,186
02/27/2014 1.35 1.36 1.3 1.35 413,974
02/26/2014 1.35 1.37 1.32 1.34 178,022
02/25/2014 1.35 1.37 1.34 1.36 317,126
02/24/2014 1.37 1.38 1.34 1.36 319,752
02/21/2014 1.38 1.38 1.33 1.35 462,708
02/20/2014 1.36 1.37 1.33 1.36 292,374
02/19/2014 1.33 1.42 1.29 1.36 603,296
02/18/2014 1.33 1.33 1.31 1.33 431,045
02/14/2014 1.39 1.46 1.29 1.33 732,626
02/13/2014 1.4 1.4299 1.36 1.38 483,492
02/12/2014 1.48 1.58 1.4 1.4 890,797
02/11/2014 1.35 1.5 1.34 1.47 730,068
02/10/2014 1.33 1.35 1.3 1.34 517,910
02/07/2014 1.3 1.34 1.25 1.3 720,932
02/06/2014 1.32 1.3399 1.29 1.32 631,662
02/05/2014 1.31 1.3299 1.25 1.3 439,139
02/04/2014 1.34 1.349 1.25 1.29 645,843
02/03/2014 1.26 1.415 1.25 1.34 746,452
01/31/2014 1.34 1.35 1.1 1.23 1,126,119
01/30/2014 1.47 1.47 1.35 1.35 808,633
01/29/2014 1.47 1.52 1.44 1.44 454,996
01/28/2014 1.5 1.51 1.49 1.49 383,912
01/27/2014 1.49 1.54 1.48 1.5 338,933
01/24/2014 1.5 1.53 1.5 1.51 179,884
01/23/2014 1.55 1.56 1.47 1.52 277,120
01/22/2014 1.51 1.54 1.45 1.54 326,140
01/21/2014 1.53 1.5467 1.5 1.52 397,823
01/17/2014 1.48 1.54 1.48 1.53 528,588
01/16/2014 1.58 1.59 1.47 1.47 696,842
01/15/2014 1.65 1.65 1.57 1.59 350,639
01/14/2014 1.61 1.65 1.6 1.64 311,392
01/13/2014 1.58 1.64 1.5526 1.59 499,597
01/10/2014 1.55 1.59 1.54 1.58 319,674
01/09/2014 1.52 1.55 1.51 1.55 317,418
01/08/2014 1.62 1.62 1.5 1.52 539,855
01/07/2014 1.59 1.64 1.58 1.62 189,063
01/06/2014 1.6 1.62 1.56 1.58 270,993
01/03/2014 1.65 1.67 1.6 1.63 269,661
01/02/2014 1.65 1.67 1.62 1.65 184,447
12/31/2013 1.64 1.67 1.62 1.65 339,729
12/30/2013 1.61 1.68 1.61 1.66 318,045
12/27/2013 1.7 1.7 1.61 1.62 253,382
12/26/2013 1.7 1.72 1.66 1.67 226,175
12/24/2013 1.78 1.8 1.65 1.67 240,978
12/23/2013 1.71 1.8 1.69 1.8 383,673
12/20/2013 1.66 1.72 1.64 1.69 1,747,540
12/19/2013 1.61 1.7 1.6 1.65 367,619
12/18/2013 1.55 1.61 1.51 1.6 547,764
12/17/2013 1.5 1.56 1.5 1.54 484,084
12/16/2013 1.48 1.605 1.45 1.505 1,027,920
12/13/2013 1.65 1.68 1.49 1.52 1,269,506
12/12/2013 1.73 1.76 1.66 1.66 496,057
12/11/2013 1.77 1.8 1.74 1.74 301,484
12/10/2013 1.84 1.85 1.76 1.77 428,309
12/09/2013 1.83 1.86 1.77 1.85 370,121
12/06/2013 1.76 1.84 1.72 1.84 516,241
12/05/2013 1.87 1.87 1.72 1.76 795,884
12/04/2013 1.86 1.88 1.76 1.85 607,396
12/03/2013 1.94 1.94 1.8 1.86 497,376
12/02/2013 1.93 1.975 1.89 1.92 428,669
11/29/2013 1.94 1.96 1.91 1.92 214,896
11/27/2013 1.98 1.98 1.86 1.91 543,537
11/26/2013 2.05 2.06 1.96 1.97 495,350
11/25/2013 1.97 2.1 1.85 2.04 1,178,387
11/22/2013 1.82 1.95 1.75 1.94 897,044
11/21/2013 1.58 1.8 1.37 1.74 2,327,273
11/20/2013 1.73 1.74 1.63 1.64 836,856
11/19/2013 1.83 1.85 1.7 1.72 763,727
11/18/2013 1.86 1.9 1.8 1.835 379,260
11/15/2013 1.96 1.96 1.84 1.86 402,281
11/14/2013 1.83 1.95 1.83 1.94 478,354
11/13/2013 1.75 1.84 1.74 1.82 603,029
11/12/2013 1.92 1.92 1.72 1.73 923,127
11/11/2013 1.99 2 1.91 1.92 413,579
11/08/2013 2.05 2.07 1.96 1.99 864,578
11/07/2013 2.01 2.1 2 2.01 714,654
11/06/2013 2.17 2.19 1.95 1.97 903,335
11/05/2013 2.05 2.17 2.02 2.16 1,428,193
11/04/2013 2.21 2.25 2.02 2.04 1,342,458
11/01/2013 2.19 2.25 2.18 2.19 1,017,071
10/31/2013 2.26 2.2799 2.19 2.19 472,273
10/30/2013 2.33 2.35 2.21 2.24 559,809
10/29/2013 2.29 2.32 2.2699 2.32 284,310
10/28/2013 2.4 2.4 2.2 2.27 1,223,255
10/25/2013 2.5 2.62 2.49 2.59 1,486,461
10/24/2013 2.48 2.53 2.48 2.49 1,509,281
10/23/2013 2.49 2.53 2.47 2.49 1,079,199
10/22/2013 2.55 2.5501 2.475 2.49 1,056,313
10/21/2013 2.48 2.6 2.47 2.52 1,296,696
10/18/2013 2.42 2.47 2.38 2.47 859,362
10/17/2013 2.37 2.43 2.37 2.42 824,026
10/16/2013 2.37 2.4 2.37 2.38 346,798
10/15/2013 2.37 2.39 2.34 2.37 228,617
10/14/2013 2.4 2.4 2.35 2.38 271,722
10/11/2013 2.36 2.39 2.3 2.39 363,550
10/10/2013 2.32 2.36 2.3 2.35 792,202
10/09/2013 2.3 2.32 2.295 2.3 401,046
10/08/2013 2.31 2.35 2.29 2.3 861,932
10/07/2013 2.35 2.35 2.3 2.31 458,263
10/04/2013 2.33 2.38 2.31 2.38 200,374
10/03/2013 2.34 2.37 2.31 2.34 838,242
10/02/2013 2.33 2.34 2.3 2.34 884,879
10/01/2013 2.4 2.42 2.3 2.32 1,049,103
09/30/2013 2.37 2.43 2.37 2.38 761,915
09/27/2013 2.35 2.42 2.35 2.37 599,530
09/26/2013 2.37 2.39 2.35 2.36 407,006
09/25/2013 2.4 2.41 2.37 2.38 461,650
09/24/2013 2.41 2.45 2.33 2.39 2,105,159
09/23/2013 2.22 2.24 2.18 2.23 345,526
09/20/2013 2.16 2.26 2.16 2.22 1,212,702
09/19/2013 2.27 2.27 2.13 2.17 836,512
09/18/2013 2.29 2.31 2.25 2.27 494,266
09/17/2013 2.4 2.4 2.23 2.3 1,007,976
09/16/2013 2.39 2.41 2.365 2.38 743,865
09/13/2013 2.5 2.51 2.38 2.39 1,279,696
09/12/2013 2.42 2.44 2.38 2.38 437,190
09/11/2013 2.43 2.43 2.39 2.4 279,395
09/10/2013 2.42 2.43 2.37 2.43 299,920
09/09/2013 2.38 2.43 2.36 2.41 355,969
09/06/2013 2.41 2.4397 2.36 2.38 155,605
09/05/2013 2.44 2.44 2.37 2.395 244,619
09/04/2013 2.42 2.45 2.36 2.43 441,168
09/03/2013 2.41 2.45 2.41 2.42 248,408
08/30/2013 2.44 2.4799 2.38 2.41 318,413
08/29/2013 2.39 2.47 2.38 2.45 313,435
08/28/2013 2.38 2.41 2.36 2.38 144,589
08/27/2013 2.41 2.42 2.37 2.38 321,622
08/26/2013 2.43 2.46 2.42 2.42 116,640
08/23/2013 2.44 2.46 2.4 2.42 152,695
08/22/2013 2.43 2.49 2.42 2.45 281,993
08/21/2013 2.45 2.45 2.4 2.4 252,704
08/20/2013 2.45 2.46 2.37 2.45 262,550
08/19/2013 2.44 2.47 2.4 2.4 233,568
08/16/2013 2.37 2.47 2.37 2.44 647,570
08/15/2013 2.43 2.48 2.35 2.37 379,905
08/14/2013 2.45 2.51 2.42 2.44 133,901
08/13/2013 2.5 2.5 2.43 2.46 244,300
08/12/2013 2.5 2.53 2.46 2.48 456,345
08/09/2013 2.55 2.61 2.48 2.5 363,029
08/08/2013 2.59 2.61 2.53 2.56 205,134
08/07/2013 2.6 2.61 2.56 2.57 239,810
08/06/2013 2.59 2.62 2.54 2.6 348,726
08/05/2013 2.6 2.64 2.58 2.6 229,759
08/02/2013 2.63 2.64 2.595 2.62 233,420
08/01/2013 2.62 2.63 2.605 2.63 220,502
07/31/2013 2.61 2.64 2.59 2.61 294,787
07/30/2013 2.63 2.6401 2.59 2.62 335,325
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?