Lifevantage Corporation Common Stock (Delaware)のデータ

Lifevantage Corporation Common Stock (Delaware)の基本情報

名前 Lifevantage Corporation Common Stock (Delaware)
ティッカー LFVN
国 United States
上場年 nan
セクター Health Care

Lifevantage Corporation Common Stock (Delaware)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.41 9.13 9.4 9.16 79700.0 9.16
2021-02-12 9.42 9.0 9.13 9.35 95100.0 9.35
2021-02-11 9.91 9.1 9.91 9.13 127200.0 9.13
2021-02-10 10.34 9.81 10.1 9.82 102200.0 9.82
2021-02-09 10.56 10.07 10.25 10.12 124700.0 10.12
2021-02-08 10.54 9.68 9.68 10.21 180000.0 10.21
2021-02-05 9.75 9.21 9.39 9.68 241000.0 9.68
2021-02-04 9.4 8.99 9.1 9.28 113000.0 9.28
2021-02-03 9.29 8.85 9.15 9.0 169500.0 9.0
2021-02-02 9.3 8.97 9.04 9.28 91300.0 9.28
2021-02-01 9.06 8.85 8.95 9.06 68300.0 9.06
2021-01-29 9.04 8.8 9.0 8.94 120400.0 8.94
2021-01-28 9.23 8.89 9.23 8.97 93200.0 8.97
2021-01-27 9.35 8.95 9.18 9.23 98100.0 9.23
2021-01-26 9.35 9.02 9.28 9.28 85900.0 9.28
2021-01-25 9.34 9.15 9.3 9.28 94400.0 9.28
2021-01-22 9.29 9.17 9.22 9.26 56600.0 9.26
2021-01-21 9.35 8.71 9.35 9.25 177300.0 9.25
2021-01-20 9.58 9.42 9.44 9.48 76800.0 9.48
2021-01-19 9.62 9.25 9.42 9.42 87400.0 9.42
2021-01-15 9.41 9.24 9.37 9.4 60100.0 9.4
2021-01-14 9.65 9.03 9.2 9.43 91100.0 9.43
2021-01-13 9.37 9.05 9.28 9.17 63700.0 9.17
2021-01-12 9.59 9.25 9.52 9.28 54800.0 9.28
2021-01-11 9.58 9.41 9.48 9.54 49900.0 9.54
2021-01-08 9.9 9.41 9.84 9.59 73300.0 9.59
2021-01-07 9.9 9.5 9.73 9.89 68600.0 9.89
2021-01-06 9.97 9.5 9.82 9.73 77400.0 9.73
2021-01-05 9.85 9.44 9.45 9.66 50300.0 9.66
2021-01-04 9.7 9.21 9.41 9.43 105600.0 9.43
2020-12-31 9.47 9.32 9.36 9.32 67400.0 9.32
2020-12-30 9.57 9.2 9.38 9.36 80700.0 9.36
2020-12-29 9.67 9.28 9.67 9.38 61900.0 9.38
2020-12-28 9.71 9.33 9.62 9.62 74000.0 9.62
2020-12-24 9.91 9.5 9.8 9.5 28900.0 9.5
2020-12-23 10.31 9.71 9.8 9.76 50800.0 9.76
2020-12-22 10.33 9.77 10.33 9.77 62200.0 9.77
2020-12-21 10.31 9.98 10.09 10.17 65500.0 10.17
2020-12-18 10.61 10.21 10.61 10.3 102000.0 10.3
2020-12-17 10.8 10.31 10.79 10.52 60300.0 10.52
2020-12-16 11.12 10.81 10.94 10.84 115400.0 10.84
2020-12-15 11.24 10.69 11.24 11.03 61400.0 11.03
2020-12-14 11.26 10.42 10.42 11.08 105300.0 11.08
2020-12-11 10.66 10.12 10.3 10.42 65900.0 10.42
2020-12-10 10.64 10.26 10.54 10.35 66600.0 10.35
2020-12-09 10.73 10.33 10.56 10.44 59700.0 10.44
2020-12-08 10.7 10.42 10.53 10.58 78800.0 10.58
2020-12-07 11.18 10.56 10.97 10.61 54100.0 10.61
2020-12-04 11.08 10.76 11.06 11.0 43900.0 11.0
2020-12-03 11.11 10.58 10.79 10.96 60200.0 10.96
2020-12-02 11.08 10.58 10.58 10.79 44500.0 10.79
2020-12-01 10.86 10.45 10.7 10.71 75700.0 10.71
2020-11-30 11.3 10.59 11.3 10.63 110600.0 10.63
2020-11-27 11.42 11.12 11.24 11.36 25200.0 11.36
2020-11-25 11.34 10.87 11.17 11.16 53700.0 11.16
2020-11-24 11.49 10.81 11.02 11.17 224900.0 11.17
2020-11-23 11.17 10.32 11.1 10.99 103200.0 10.99
2020-11-20 11.06 10.8 11.0 10.98 71300.0 10.98
2020-11-19 11.33 11.0 11.18 11.06 51900.0 11.06
2020-11-18 11.49 11.05 11.26 11.15 84600.0 11.15
2020-11-17 11.44 10.59 10.59 11.28 62900.0 11.28
2020-11-16 11.4 10.93 11.16 11.02 81000.0 11.02
2020-11-13 11.33 10.8 11.16 11.14 60800.0 11.14
2020-11-12 11.36 10.81 11.16 11.15 48800.0 11.15
2020-11-11 11.5 10.88 10.88 11.16 123800.0 11.16
2020-11-10 11.89 10.85 11.23 10.89 85700.0 10.89
2020-11-09 11.99 10.79 10.83 11.12 88300.0 11.12
2020-11-06 11.07 10.51 10.94 10.79 87100.0 10.79
2020-11-05 11.25 10.68 10.76 10.94 147800.0 10.94
2020-11-04 11.4 10.63 11.4 10.74 124400.0 10.74
2020-11-03 11.64 11.05 11.45 11.31 114100.0 11.31
2020-11-02 11.32 10.82 11.08 11.3 52900.0 11.3
2020-10-30 11.45 10.86 11.31 11.05 43700.0 11.05
2020-10-29 11.54 11.05 11.29 11.42 58000.0 11.42
2020-10-28 11.66 11.23 11.66 11.36 35300.0 11.36
2020-10-27 11.9 11.61 11.78 11.75 33500.0 11.75
2020-10-26 11.87 11.5 11.83 11.79 44000.0 11.79
2020-10-23 12.18 11.8 12.0 11.81 44300.0 11.81
2020-10-22 12.32 11.85 12.04 11.87 42400.0 11.87
2020-10-21 12.14 11.7 11.98 12.04 70400.0 12.04
2020-10-20 12.98 11.93 12.98 12.06 101700.0 12.06
2020-10-19 13.34 12.86 13.28 12.89 30400.0 12.89
2020-10-16 13.34 13.01 13.28 13.16 279500.0 13.16
2020-10-15 13.67 13.05 13.1 13.4 49200.0 13.4
2020-10-14 13.54 13.16 13.39 13.22 132200.0 13.22
2020-10-13 13.47 13.02 13.02 13.4 56500.0 13.4
2020-10-12 13.28 13.08 13.13 13.17 31900.0 13.17
2020-10-09 13.19 12.89 12.89 13.13 33800.0 13.13
2020-10-08 12.95 12.36 12.44 12.82 35500.0 12.82
2020-10-07 12.55 12.15 12.16 12.48 35200.0 12.48
2020-10-06 12.45 12.15 12.26 12.16 52500.0 12.16
2020-10-05 12.21 11.83 11.83 12.17 46700.0 12.17
2020-10-02 11.92 11.65 11.78 11.76 40400.0 11.76
2020-10-01 12.14 11.45 12.02 11.85 72200.0 11.85
2020-09-30 12.45 12.06 12.25 12.07 28900.0 12.07
2020-09-29 12.46 11.95 12.45 12.24 50400.0 12.24
2020-09-28 12.65 12.17 12.47 12.43 51600.0 12.43
2020-09-25 12.64 12.38 12.5 12.42 36800.0 12.42
2020-09-24 12.8 12.3 12.74 12.55 51800.0 12.55
2020-09-23 13.15 12.67 13.11 12.74 45500.0 12.74
2020-09-22 13.16 12.52 12.86 13.09 54200.0 13.09
2020-09-21 13.82 12.7 13.21 12.81 71300.0 12.81
2020-09-18 13.53 13.07 13.26 13.38 80400.0 13.38
2020-09-17 13.29 12.9 13.03 13.16 49900.0 13.16
2020-09-16 13.74 12.97 13.74 13.06 70600.0 13.06
2020-09-15 14.48 13.61 14.48 13.66 34400.0 13.66
2020-09-14 14.44 14.17 14.29 14.35 86900.0 14.35
2020-09-11 14.62 14.07 14.1 14.13 89300.0 14.13
2020-09-10 14.14 13.52 13.65 14.07 63600.0 14.07
2020-09-09 13.86 13.5 13.5 13.66 96100.0 13.66
2020-09-08 14.58 13.98 14.58 14.15 75500.0 14.15
2020-09-04 14.96 14.37 14.96 14.7 60500.0 14.7
2020-09-03 15.19 14.83 15.14 14.88 137500.0 14.88
2020-09-02 15.71 15.07 15.25 15.14 117900.0 15.14
2020-09-01 15.33 14.84 14.97 15.31 68600.0 15.31
2020-08-31 15.14 14.49 14.52 15.02 91500.0 15.02
2020-08-28 14.79 14.5 14.71 14.57 51600.0 14.57
2020-08-27 14.76 14.35 14.44 14.65 44300.0 14.65
2020-08-26 14.77 14.34 14.59 14.41 48300.0 14.41
2020-08-25 15.05 14.5 14.85 14.77 114200.0 14.77
2020-08-24 14.95 14.31 14.39 14.78 112400.0 14.78
2020-08-21 14.5 13.4 13.47 14.35 128500.0 14.35
2020-08-20 13.92 13.49 13.9 13.61 72100.0 13.61
2020-08-19 14.16 12.95 13.26 14.02 158600.0 14.02
2020-08-18 13.27 13.04 13.2 13.12 41600.0 13.12
2020-08-17 13.44 13.06 13.08 13.22 47100.0 13.22
2020-08-14 13.28 12.88 13.23 13.16 31600.0 13.16
2020-08-13 13.47 13.19 13.33 13.37 30700.0 13.37
2020-08-12 13.55 13.0 13.42 13.39 46000.0 13.39
2020-08-11 13.62 13.16 13.33 13.37 52800.0 13.37
2020-08-10 13.65 13.28 13.55 13.33 40200.0 13.33
2020-08-07 13.57 13.24 13.39 13.56 27600.0 13.56
2020-08-06 13.4 13.07 13.07 13.4 38900.0 13.4
2020-08-05 13.27 12.97 12.97 13.27 49300.0 13.27
2020-08-04 12.96 12.77 12.77 12.8 40300.0 12.8
2020-08-03 13.02 12.65 12.9 12.93 38000.0 12.93
2020-07-31 13.4 12.81 13.3 12.84 44000.0 12.84
2020-07-30 13.43 12.74 12.94 13.36 91300.0 13.36
2020-07-29 13.28 12.96 13.09 13.12 30600.0 13.12
2020-07-28 13.34 13.01 13.21 13.01 49000.0 13.01
2020-07-27 13.44 13.22 13.22 13.3 26500.0 13.3
2020-07-24 13.37 13.09 13.37 13.18 31700.0 13.18
2020-07-23 13.56 13.18 13.23 13.31 26900.0 13.31
2020-07-22 13.56 13.18 13.44 13.22 64500.0 13.22
2020-07-21 13.8 13.41 13.67 13.51 30200.0 13.51
2020-07-20 13.74 13.31 13.31 13.51 49500.0 13.51
2020-07-17 13.9 13.42 13.56 13.46 48000.0 13.46
2020-07-16 13.79 13.4 13.66 13.57 42200.0 13.57
2020-07-15 13.81 13.34 13.41 13.72 85900.0 13.72
2020-07-14 13.54 13.14 13.16 13.38 39100.0 13.38
2020-07-13 13.62 12.71 12.86 13.3 128200.0 13.3
2020-07-10 12.99 12.68 12.75 12.77 41500.0 12.77
2020-07-09 13.33 12.65 13.19 12.74 59100.0 12.74
2020-07-08 13.27 12.82 13.0 13.26 83900.0 13.26
2020-07-07 13.27 12.51 12.51 13.03 81500.0 13.03
2020-07-06 14.44 12.32 14.44 12.66 229500.0 12.66
2020-07-02 14.16 13.73 13.79 14.14 48000.0 14.14
2020-07-01 13.72 13.37 13.63 13.58 51500.0 13.58
2020-06-30 13.58 12.63 12.98 13.52 102800.0 13.52
2020-06-29 13.24 12.23 12.31 12.93 110600.0 12.93
2020-06-26 12.83 12.21 12.82 12.21 165800.0 12.21
2020-06-25 13.25 12.72 13.1 12.82 89200.0 12.82
2020-06-24 13.85 13.06 13.62 13.14 78300.0 13.14
2020-06-23 14.06 13.63 13.75 13.75 83600.0 13.75
2020-06-22 14.06 13.61 13.95 13.69 48200.0 13.69
2020-06-19 14.39 13.81 14.07 13.88 168300.0 13.88
2020-06-18 14.23 13.78 14.14 13.83 68700.0 13.83
2020-06-17 14.86 14.05 14.61 14.12 89900.0 14.12
2020-06-16 14.73 14.11 14.6 14.55 87600.0 14.55
2020-06-15 14.55 14.06 14.11 14.54 69500.0 14.54
2020-06-12 14.6 14.0 14.48 14.48 69700.0 14.48
2020-06-11 14.86 13.9 14.71 13.98 103900.0 13.98
2020-06-10 15.53 14.9 15.4 14.97 89100.0 14.97
2020-06-09 15.76 14.8 15.02 15.38 91900.0 15.38
2020-06-08 16.23 15.14 15.89 15.22 184700.0 15.22
2020-06-05 15.96 15.31 15.35 15.89 169700.0 15.89
2020-06-04 15.34 15.06 15.27 15.19 56100.0 15.19
2020-06-03 15.42 14.82 15.22 15.34 85000.0 15.34
2020-06-02 15.41 15.02 15.07 15.09 47700.0 15.09
2020-06-01 15.49 15.02 15.28 15.12 98300.0 15.12
2020-05-29 15.42 14.78 15.09 15.31 36200.0 15.31
2020-05-28 15.65 15.01 15.46 15.17 65900.0 15.17
2020-05-27 15.5 14.7 15.13 15.41 90100.0 15.41
2020-05-26 15.3 14.77 14.99 14.88 121800.0 14.88
2020-05-22 14.77 14.29 14.35 14.75 61500.0 14.75
2020-05-21 14.49 14.08 14.44 14.37 45700.0 14.37
2020-05-20 14.6 13.95 14.0 14.46 54800.0 14.46
2020-05-19 14.71 13.94 14.38 13.94 48500.0 13.94
2020-05-18 14.75 14.05 14.65 14.42 99900.0 14.42
2020-05-15 14.59 13.81 13.92 14.45 68300.0 14.45
2020-05-14 14.14 13.57 14.09 13.98 78900.0 13.98
2020-05-13 14.83 14.04 14.64 14.29 100800.0 14.29
2020-05-12 15.3 14.65 15.24 14.71 80700.0 14.71
2020-05-11 15.5 15.07 15.23 15.24 100100.0 15.24
2020-05-08 15.69 15.07 15.32 15.23 79200.0 15.23
2020-05-07 15.69 14.96 15.24 14.97 181000.0 14.97
2020-05-06 16.19 15.0 16.19 15.06 242700.0 15.06
2020-05-05 17.09 16.03 16.34 16.54 241000.0 16.54
2020-05-04 16.35 15.69 15.98 16.01 117900.0 16.01
2020-05-01 16.25 15.09 15.25 16.13 112200.0 16.13
2020-04-30 16.6 15.38 16.05 15.5 152000.0 15.5
2020-04-29 16.58 15.51 15.77 16.23 272100.0 16.23
2020-04-28 16.13 12.82 13.0 15.68 463100.0 15.68
2020-04-27 13.21 12.52 13.12 12.86 44000.0 12.86
2020-04-24 13.2 13.0 13.14 13.06 32200.0 13.06
2020-04-23 13.22 12.86 13.02 13.08 56800.0 13.08
2020-04-22 13.06 12.63 13.04 12.94 26500.0 12.94
2020-04-21 13.04 12.44 12.54 12.78 49700.0 12.78
2020-04-20 13.2 12.6 12.81 12.88 66100.0 12.88
2020-04-17 12.98 12.07 12.16 12.8 93600.0 12.8
2020-04-16 12.16 11.17 11.98 11.98 71800.0 11.98
2020-04-15 12.7 11.33 11.43 11.92 141900.0 11.92
2020-04-14 11.88 11.1 11.6 11.64 46700.0 11.64
2020-04-13 11.5 10.86 11.29 11.26 104400.0 11.26
2020-04-09 11.98 10.68 11.33 11.84 99800.0 11.84
2020-04-08 11.24 10.59 10.76 11.02 70700.0 11.02
2020-04-07 11.47 10.13 11.47 10.47 89000.0 10.47
2020-04-06 11.39 10.56 10.87 11.23 81700.0 11.23
2020-04-03 10.84 9.84 10.48 10.71 105600.0 10.71
2020-04-02 10.68 10.01 10.28 10.48 137000.0 10.48
2020-04-01 10.33 9.78 10.09 10.25 75000.0 10.25
2020-03-31 10.91 9.76 10.68 10.3 202800.0 10.3
2020-03-30 10.68 10.27 10.35 10.68 61000.0 10.68
2020-03-27 11.44 10.22 10.94 10.22 79200.0 10.22
2020-03-26 11.18 10.3 11.01 11.14 106900.0 11.14
2020-03-25 11.28 10.0 10.92 10.45 77900.0 10.45
2020-03-24 10.61 9.59 10.32 10.61 83500.0 10.61
2020-03-23 10.2 9.21 9.8 9.88 88000.0 9.88
2020-03-20 10.0 9.11 9.38 9.42 173900.0 9.42
2020-03-19 10.22 8.06 8.08 9.35 140800.0 9.35
2020-03-18 8.45 7.75 8.26 8.12 107300.0 8.12
2020-03-17 8.68 7.92 8.01 8.64 123600.0 8.64
2020-03-16 9.13 7.82 8.72 7.91 145900.0 7.91
2020-03-13 10.51 9.41 10.0 9.63 127400.0 9.63
2020-03-12 10.85 9.5 10.85 9.51 153900.0 9.51
2020-03-11 11.93 11.03 11.8 11.34 90200.0 11.34
2020-03-10 12.53 11.58 12.31 11.94 93600.0 11.94
2020-03-09 12.48 11.68 12.13 12.02 94900.0 12.02
2020-03-06 12.98 12.51 12.77 12.9 81500.0 12.9
2020-03-05 13.27 12.71 13.0 13.19 119200.0 13.19
2020-03-04 13.25 12.59 12.62 13.14 82200.0 13.14
2020-03-03 12.89 12.23 12.7 12.44 94200.0 12.44
2020-03-02 12.77 11.87 11.87 12.67 115800.0 12.67
2020-02-28 12.44 11.64 12.05 11.91 106500.0 11.91
2020-02-27 13.5 12.31 13.39 12.33 140100.0 12.33
2020-02-26 14.17 13.66 14.05 13.79 54600.0 13.79
2020-02-25 14.42 13.81 14.24 14.05 88800.0 14.05
2020-02-24 14.57 14.21 14.5 14.26 74700.0 14.26
2020-02-21 15.34 14.5 15.23 14.63 93400.0 14.63
2020-02-20 15.54 15.16 15.53 15.2 93800.0 15.2
2020-02-19 15.8 15.4 15.68 15.62 88100.0 15.62
2020-02-18 15.89 15.62 15.65 15.69 45900.0 15.69