Quantcast
LFVN

Lifevantage Corporation Common Stock (Delaware) Historical Stock Prices

$11.58
*  
0.47
3.9%
Get LFVN Alerts
*Delayed - data as of Nov. 15, 2018  -  Find a broker to begin trading LFVN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    LFVN After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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 12.04 12.28 11.52 11.58 53,331
11/14/2018 12.27 12.4 12.01 12.05 73,428
11/13/2018 11.98 12.56 11.92 12.27 111,948
11/12/2018 11.86 11.99 11.7 11.89 47,207
11/09/2018 11.92 11.93 11.64 11.85 42,142
11/08/2018 12.21 12.44 11.75 11.93 61,049
11/07/2018 11.98 12.75 11.62 12.22 206,891
11/06/2018 10.84 12 10.59 11.98 192,668
11/05/2018 11.24 11.31 10.64 10.95 131,425
11/02/2018 11.49 11.49 11.02 11.29 128,762
11/01/2018 11.19 11.31 11.0513 11.27 70,423
10/31/2018 11.33 11.49 10.8 11.01 76,285
10/30/2018 10.99 11.39 10.9141 11.33 66,954
10/29/2018 10.96 11.29 10.81 11 84,139
10/26/2018 10.76 10.999 10.66 10.86 50,473
10/25/2018 10.67 10.98 10.62 10.9 102,516
10/24/2018 10.71 10.9 10.435 10.66 56,723
10/23/2018 10.65 10.87 10.4 10.7 82,822
10/22/2018 10.4 11.08 10.28 10.79 146,586
10/19/2018 10.5 10.67 10.16 10.28 81,248
10/18/2018 10.87 10.93 10.22 10.4 111,164
10/17/2018 10.84 10.95 10.6142 10.88 52,571
10/16/2018 10.54 10.95 10.54 10.89 42,537
10/15/2018 10.56 10.6522 10.14 10.47 49,113
10/12/2018 10.27 10.77 10.14 10.58 121,350
10/11/2018 10.32 10.43 9.9028 10.06 88,522
10/10/2018 10.83 10.98 10.36 10.37 84,393
10/09/2018 10.22 10.98 10.15 10.83 164,449
10/08/2018 10.59 10.71 9.9003 10.22 151,638
10/05/2018 10.81 10.94 10.3 10.6 74,280
10/04/2018 11.31 11.48 10.6134 10.76 79,122
10/03/2018 10.78 11.33 10.76 11.31 81,413
10/02/2018 10.87 10.87 10.59 10.79 108,681
10/01/2018 10.98 11.16 10.63 10.87 173,824
09/28/2018 11.4 11.44 10.96 10.99 120,109
09/27/2018 11.24 11.46 11 11.41 128,154
09/26/2018 11.64 11.64 11.17 11.23 84,433
09/25/2018 11.75 11.9 11.47 11.65 88,215
09/24/2018 11.72 11.88 11.12 11.66 134,772
09/21/2018 11.59 11.93 11 11.93 332,237
09/20/2018 10.59 11.75 10.59 11.58 198,300
09/19/2018 11.93 11.995 10.5 10.59 539,372
09/18/2018 12.36 12.615 12.15 12.2 243,414
09/17/2018 12.9 13 12.4 12.48 171,570
09/14/2018 12.53 12.95 12.525 12.9 158,537
09/13/2018 12.22 12.65 12.22 12.48 152,135
09/12/2018 12.68 12.73 12.01 12.2 160,506
09/11/2018 12.39 12.81 12.2565 12.64 137,277
09/10/2018 12.66 12.78 12.26 12.44 120,582
09/07/2018 13 13.2 12.55 12.65 131,147
09/06/2018 12.57 13.24 12.51 13.02 178,214
09/05/2018 12.8 12.9456 12.45 12.57 143,448
09/04/2018 12.71 13.29 12.56 12.79 353,027
08/31/2018 11.87 12.8 11.83 12.56 279,497
08/30/2018 12.09 12.3689 11.82 11.89 181,544
08/29/2018 11.67 12.34 11.65 12.05 373,908
08/28/2018 11.09 11.65 10.96 11.52 271,296
08/27/2018 11.2 11.24 10.73 11.05 192,163
08/24/2018 11.19 11.34 10.93 11.15 82,912
08/23/2018 11.32 11.3499 10.96 11.19 84,485
08/22/2018 11.59 11.59 11.15 11.34 87,188
08/21/2018 11.47 11.6776 11.35 11.52 137,387
08/20/2018 11.23 11.6 10.55 11.46 347,278
08/17/2018 11.15 11.8009 11.09 11.54 477,461
08/16/2018 10 11.25 9.75 11.2 705,573
08/15/2018 10.01 10.01 9.3 9.43 142,906
08/14/2018 9.88 10.26 9.59 9.97 172,597
*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?

Smart Portfolio