LFVN

Lifevantage Corporation Historical Stock Prices

$0.6683
*  
0.0181
2.78%
Get LFVN Alerts
*Delayed - data as of May 29, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-MAY-2014 TO 28-MAY-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.
16:00  0.655  0.68  0.655  0.6683 282,127
05/28/2015 0.66 0.67 0.646 0.6502 40,213
05/27/2015 0.6401 0.67 0.6401 0.6518 175,775
05/26/2015 0.67 0.67 0.64 0.6401 415,368
05/22/2015 0.67 0.69 0.66 0.67 272,539
05/21/2015 0.67 0.68 0.66 0.6662 139,636
05/20/2015 0.64 0.66 0.64 0.66 298,582
05/19/2015 0.64 0.65 0.6252 0.6401 787,251
05/18/2015 0.69 0.69 0.6197 0.63 481,079
05/15/2015 0.7 0.7 0.69 0.6902 263,375
05/14/2015 0.7 0.74 0.7 0.701 444,792
05/13/2015 0.71 0.73 0.7 0.72 286,538
05/12/2015 0.724 0.724 0.703 0.72 176,401
05/11/2015 0.74 0.74 0.6801 0.716 104,466
05/08/2015 0.73 0.7399 0.651 0.72 418,840
05/07/2015 0.68 0.75 0.68 0.72 173,520
05/06/2015 0.77 0.77 0.6283 0.68 502,153
05/05/2015 0.77 0.7862 0.74 0.77 189,756
05/04/2015 0.78 0.7838 0.75 0.77 63,509
05/01/2015 0.8 0.8 0.7615 0.7748 71,146
04/30/2015 0.74 0.7905 0.74 0.79 147,401
04/29/2015 0.8 0.8 0.6995 0.74 905,764
04/28/2015 0.78 0.7998 0.76 0.768 207,501
04/27/2015 0.78 0.7998 0.78 0.78 139,950
04/24/2015 0.8 0.8 0.76 0.775 145,156
04/23/2015 0.795 0.8 0.77 0.78 464,786
04/22/2015 0.76 0.7988 0.74 0.77 479,957
04/21/2015 0.72 0.7604 0.7 0.73 361,792
04/20/2015 0.68 0.7303 0.68 0.71 314,541
04/17/2015 0.65 0.7 0.65 0.68 346,553
04/16/2015 0.7 0.72 0.68 0.6802 182,425
04/15/2015 0.72 0.77 0.7003 0.711 218,752
04/14/2015 0.7 0.75 0.7 0.7163 138,638
04/13/2015 0.69 0.73 0.6899 0.73 278,963
04/10/2015 0.65 0.695 0.6 0.695 322,930
04/09/2015 0.66 0.72 0.655 0.67 462,925
04/08/2015 0.7 0.76 0.65 0.6801 765,986
04/07/2015 0.7618 0.7799 0.76 0.76 191,735
04/06/2015 0.77 0.7999 0.762 0.785 124,275
04/02/2015 0.76 0.79 0.76 0.77 116,741
04/01/2015 0.8 0.8 0.7501 0.7798 182,588
03/31/2015 0.805 0.805 0.78 0.79 309,110
03/30/2015 0.7816 0.81 0.7521 0.8099 420,698
03/27/2015 0.8 0.81 0.7806 0.8098 150,736
03/26/2015 0.8 0.8 0.78 0.7904 53,095
03/25/2015 0.8 0.8172 0.7801 0.8 186,617
03/24/2015 0.8028 0.8198 0.7913 0.795 256,042
03/23/2015 0.8 0.8498 0.8 0.8047 320,734
03/20/2015 0.85 0.854 0.8 0.8039 369,600
03/19/2015 0.85 0.8646 0.8 0.83 168,144
03/18/2015 0.82 0.85 0.79 0.8202 255,404
03/17/2015 0.79 0.8342 0.79 0.82 117,703
03/16/2015 0.79 0.84 0.77 0.801 542,789
03/13/2015 0.79 0.79 0.7602 0.79 317,745
03/12/2015 0.74 0.7988 0.74 0.79 297,339
03/11/2015 0.739 0.78 0.7006 0.7454 586,485
03/10/2015 0.7986 0.8 0.73 0.75 538,495
03/09/2015 0.8 0.84 0.7601 0.7938 407,772
03/06/2015 0.85 0.87 0.79 0.8 384,053
03/05/2015 0.87 0.89 0.86 0.865 130,693
03/04/2015 0.89 0.89 0.87 0.89 362,525
03/03/2015 0.925 0.94 0.88 0.8884 399,800
03/02/2015 0.98 0.98 0.92 0.9351 187,207
02/27/2015 1 1 0.95 0.98 196,439
02/26/2015 1 1 0.95 0.9598 289,044
02/25/2015 0.97 1 0.9601 0.98 133,851
02/24/2015 0.99 1 0.96 0.97 173,223
02/23/2015 0.975 1 0.96 0.9605 164,283
02/20/2015 0.98 1 0.9699 1 213,955
02/19/2015 0.98 1 0.96 0.96 144,468
02/18/2015 0.997 1.04 0.98 1 336,503
02/17/2015 1.11 1.12 0.95 0.98 585,110
02/13/2015 1.13 1.14 1.11 1.11 350,686
02/12/2015 1.15 1.17 1.12 1.13 671,940
02/11/2015 1.11 1.15 1.1 1.15 746,417
02/10/2015 1.06 1.1 1.05 1.1 527,871
02/09/2015 0.94 1.05 0.94 1.05 728,023
02/06/2015 0.94 0.9934 0.85 0.9377 713,884
02/05/2015 0.831 0.95 0.7602 0.9101 2,366,921
02/04/2015 1.12 1.13 1 1.07 637,196
02/03/2015 1.24 1.24 1.08 1.12 1,220,328
02/02/2015 1.3 1.3 1.23 1.26 381,577
01/30/2015 1.23 1.27 1.23 1.27 280,012
01/29/2015 1.23 1.26 1.23 1.24 269,240
01/28/2015 1.22 1.25 1.22 1.22 177,512
01/27/2015 1.23 1.26 1.22 1.22 242,440
01/26/2015 1.28 1.28 1.21 1.23 236,463
01/23/2015 1.25 1.26 1.22 1.22 306,329
01/22/2015 1.24 1.27 1.235 1.24 179,235
01/21/2015 1.27 1.27 1.24 1.25 430,526
01/20/2015 1.28 1.29 1.27 1.27 446,618
01/16/2015 1.31 1.31 1.2801 1.29 229,387
01/15/2015 1.29 1.31 1.28 1.29 213,828
01/14/2015 1.28 1.3 1.28 1.28 166,699
01/13/2015 1.29 1.32 1.28 1.28 369,294
01/12/2015 1.28 1.32 1.27 1.29 257,111
01/09/2015 1.26 1.29 1.26 1.28 200,252
01/08/2015 1.32 1.32 1.24 1.26 489,557
01/07/2015 1.26 1.28 1.24 1.24 216,608
01/06/2015 1.28 1.3 1.24 1.24 373,811
01/05/2015 1.34 1.34 1.28 1.28 238,528
01/02/2015 1.3 1.33 1.28 1.32 248,702
12/31/2014 1.33 1.342 1.2601 1.3 296,557
12/30/2014 1.3 1.35 1.29 1.31 316,460
12/29/2014 1.33 1.38 1.3 1.3 441,191
12/26/2014 1.36 1.39 1.34 1.34 324,587
12/24/2014 1.32 1.36 1.32 1.335 135,760
12/23/2014 1.34 1.35 1.3 1.34 276,631
12/22/2014 1.34 1.35 1.31 1.32 190,427
12/19/2014 1.3 1.36 1.28 1.35 477,454
12/18/2014 1.26 1.3 1.24 1.3 257,828
12/17/2014 1.25 1.29 1.24 1.27 282,310
12/16/2014 1.26 1.29 1.1 1.28 496,158
12/15/2014 1.29 1.32 1.25 1.25 253,150
12/12/2014 1.3 1.32 1.28 1.29 278,093
12/11/2014 1.36 1.38 1.33 1.33 178,428
12/10/2014 1.39 1.4 1.36 1.36 267,403
12/09/2014 1.35 1.39 1.35 1.38 427,422
12/08/2014 1.37 1.37 1.35 1.35 313,265
12/05/2014 1.35 1.37 1.35 1.36 211,703
12/04/2014 1.33 1.36 1.33 1.36 215,088
12/03/2014 1.34 1.37 1.33 1.35 165,900
12/02/2014 1.35 1.38 1.33 1.34 244,400
12/01/2014 1.35 1.39 1.35 1.37 210,706
11/28/2014 1.42 1.43 1.35 1.35 140,788
11/26/2014 1.41 1.41 1.37 1.39 171,960
11/25/2014 1.4 1.43 1.386 1.39 434,970
11/24/2014 1.35 1.4 1.35 1.39 485,693
11/21/2014 1.32 1.38 1.32 1.35 282,955
11/20/2014 1.3 1.36 1.3 1.33 240,209
11/19/2014 1.28 1.37 1.28 1.31 304,350
11/18/2014 1.29 1.33 1.29 1.29 387,568
11/17/2014 1.31 1.32 1.3 1.32 199,001
11/14/2014 1.27 1.31 1.27 1.31 328,772
11/13/2014 1.3 1.32 1.27 1.27 279,246
11/12/2014 1.26 1.31 1.26 1.3 232,317
11/11/2014 1.26 1.3 1.25 1.28 189,424
11/10/2014 1.26 1.3 1.25 1.25 146,279
11/07/2014 1.32 1.32 1.25 1.27 284,493
11/06/2014 1.32 1.32 1.28 1.29 158,100
11/05/2014 1.31 1.31 1.26 1.29 248,291
11/04/2014 1.31 1.32 1.27 1.3 201,809
11/03/2014 1.35 1.35 1.3 1.32 57,598
10/31/2014 1.36 1.4 1.3 1.35 150,615
10/30/2014 1.34 1.35 1.3 1.34 99,043
10/29/2014 1.28 1.33 1.27 1.33 469,237
10/28/2014 1.27 1.29 1.26 1.28 107,964
10/27/2014 1.32 1.32 1.26 1.28 207,186
10/24/2014 1.35 1.35 1.3 1.3 184,879
10/23/2014 1.38 1.41 1.33 1.33 210,697
10/22/2014 1.41 1.41 1.38 1.39 278,285
10/21/2014 1.39 1.42 1.38 1.41 351,593
10/20/2014 1.38 1.4 1.37 1.4 425,857
10/17/2014 1.31 1.39 1.31 1.36 270,639
10/16/2014 1.35 1.4 1.35 1.35 403,613
10/15/2014 1.28 1.35 1.26 1.34 356,944
10/14/2014 1.42 1.42 1.3 1.32 572,914
10/13/2014 1.31 1.4 1.31 1.38 485,167
10/10/2014 1.32 1.33 1.28 1.28 552,433
10/09/2014 1.15 1.29 1.15 1.29 630,988
10/08/2014 1.18 1.18 1.16 1.17 1,019,532
10/07/2014 1.15 1.19 1.14 1.16 292,281
10/06/2014 1.17 1.19 1.15 1.15 336,284
10/03/2014 1.14 1.18 1.14 1.15 341,879
10/02/2014 1.13 1.16 1.12 1.14 329,828
10/01/2014 1.15 1.17 1.13 1.16 329,807
09/30/2014 1.13 1.18 1.12 1.14 415,721
09/29/2014 1.21 1.21 1.13 1.14 528,018
09/26/2014 1.19 1.2 1.18 1.19 191,163
09/25/2014 1.2 1.21 1.19 1.2 295,965
09/24/2014 1.2 1.22 1.2 1.21 242,203
09/23/2014 1.18 1.22 1.18 1.21 324,185
09/22/2014 1.22 1.22 1.16 1.2 589,265
09/19/2014 1.23 1.23 1.16 1.21 879,954
09/18/2014 1.24 1.25 1.22 1.23 307,183
09/17/2014 1.25 1.25 1.22 1.23 655,328
09/16/2014 1.25 1.25 1.23 1.23 320,674
09/15/2014 1.23 1.26 1.23 1.24 360,109
09/12/2014 1.26 1.28 1.23 1.24 358,254
09/11/2014 1.29 1.3301 1.26 1.27 2,082,087
09/10/2014 1.25 1.26 1.23 1.25 293,900
09/09/2014 1.25 1.29 1.25 1.28 348,572
09/08/2014 1.23 1.27 1.23 1.25 220,557
09/05/2014 1.23 1.26 1.22 1.23 239,745
09/04/2014 1.26 1.28 1.23 1.23 348,381
09/03/2014 1.29 1.29 1.26 1.26 138,858
09/02/2014 1.28 1.29 1.26 1.27 167,383
08/29/2014 1.25 1.29 1.22 1.27 238,001
08/28/2014 1.24 1.25 1.21 1.23 359,385
08/27/2014 1.29 1.295 1.24 1.25 564,200
08/26/2014 1.3 1.3 1.29 1.29 139,722
08/25/2014 1.3 1.3 1.29 1.295 195,867
08/22/2014 1.29 1.3 1.29 1.3 74,276
08/21/2014 1.29 1.3 1.29 1.3 210,092
08/20/2014 1.29 1.3 1.29 1.3 170,887
08/19/2014 1.29 1.3 1.29 1.29 183,532
08/18/2014 1.29 1.3 1.29 1.29 189,755
08/15/2014 1.32 1.32 1.29 1.29 224,458
08/14/2014 1.29 1.31 1.28 1.31 346,713
08/13/2014 1.3 1.31 1.28 1.29 158,628
08/12/2014 1.29 1.31 1.29 1.3 330,086
08/11/2014 1.31 1.34 1.28 1.28 377,264
08/08/2014 1.27 1.31 1.27 1.31 251,539
08/07/2014 1.3 1.32 1.28 1.28 260,174
08/06/2014 1.28 1.31 1.271 1.28 354,324
08/05/2014 1.3 1.37 1.27 1.28 803,830
08/04/2014 1.33 1.376 1.3 1.3 289,442
08/01/2014 1.3 1.35 1.3 1.34 318,427
07/31/2014 1.32 1.37 1.3 1.3 638,245
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
*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?