LifeVantage Corporation (LFVN)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 6.65 | 6.70 | 6.57 | 6.66 | 6.66 | 23,250 |
| 17 abr 2024 | 6.15 | 6.61 | 6.13 | 6.60 | 6.60 | 55,900 |
| 16 abr 2024 | 5.67 | 6.26 | 5.66 | 6.26 | 6.26 | 50,300 |
| 15 abr 2024 | 6.12 | 6.19 | 5.75 | 5.75 | 5.75 | 24,900 |
| 12 abr 2024 | 6.11 | 6.27 | 6.08 | 6.19 | 6.19 | 12,200 |
| 11 abr 2024 | 6.10 | 6.30 | 6.01 | 6.08 | 6.08 | 35,200 |
| 10 abr 2024 | 6.10 | 6.19 | 6.10 | 6.15 | 6.15 | 7,600 |
| 09 abr 2024 | 6.14 | 6.31 | 6.12 | 6.12 | 6.12 | 9,100 |
| 08 abr 2024 | 6.19 | 6.36 | 6.14 | 6.14 | 6.14 | 22,800 |
| 05 abr 2024 | 6.18 | 6.25 | 6.08 | 6.20 | 6.20 | 16,100 |
| 04 abr 2024 | 6.25 | 6.37 | 6.17 | 6.20 | 6.20 | 18,100 |
| 03 abr 2024 | 6.42 | 6.46 | 6.06 | 6.14 | 6.14 | 30,200 |
| 02 abr 2024 | 6.38 | 6.58 | 6.33 | 6.47 | 6.47 | 22,900 |
| 01 abr 2024 | 6.03 | 6.45 | 5.85 | 6.39 | 6.39 | 34,600 |
| 28 mar 2024 | 6.37 | 6.50 | 5.83 | 6.05 | 6.05 | 33,600 |
| 27 mar 2024 | 6.17 | 6.27 | 6.14 | 6.21 | 6.21 | 13,900 |
| 26 mar 2024 | 6.13 | 6.25 | 6.06 | 6.18 | 6.18 | 37,900 |
| 25 mar 2024 | 6.77 | 6.82 | 6.27 | 6.27 | 6.27 | 48,000 |
| 22 mar 2024 | 6.91 | 6.97 | 6.70 | 6.90 | 6.90 | 13,100 |
| 21 mar 2024 | 6.94 | 7.00 | 6.91 | 6.93 | 6.93 | 18,400 |
| 20 mar 2024 | 6.93 | 7.01 | 6.91 | 6.96 | 6.96 | 11,500 |
| 19 mar 2024 | 6.92 | 7.03 | 6.92 | 6.95 | 6.95 | 28,500 |
| 18 mar 2024 | 6.92 | 7.05 | 6.85 | 6.92 | 6.92 | 45,500 |
| 15 mar 2024 | 6.86 | 7.00 | 6.85 | 7.00 | 7.00 | 27,300 |
| 14 mar 2024 | 6.89 | 6.99 | 6.86 | 6.89 | 6.89 | 26,700 |
| 13 mar 2024 | 6.86 | 6.95 | 6.80 | 6.84 | 6.84 | 25,900 |
| 12 mar 2024 | 6.87 | 7.04 | 6.87 | 6.88 | 6.88 | 39,100 |
| 11 mar 2024 | 6.89 | 7.02 | 6.80 | 6.93 | 6.93 | 40,400 |
| 08 mar 2024 | 6.98 | 7.03 | 6.90 | 6.95 | 6.95 | 31,200 |
| 07 mar 2024 | 7.02 | 7.02 | 6.90 | 6.90 | 6.90 | 31,900 |
| 06 mar 2024 | 6.98 | 7.05 | 6.96 | 6.96 | 6.96 | 39,400 |
| 05 mar 2024 | 7.06 | 7.08 | 6.91 | 7.00 | 7.00 | 41,700 |
| 04 mar 2024 | 7.05 | 7.05 | 6.90 | 6.93 | 6.93 | 57,400 |
| 01 mar 2024 | 6.85 | 7.05 | 6.85 | 7.00 | 7.00 | 48,300 |
| 29 feb 2024 | 6.97 | 7.03 | 6.80 | 6.82 | 6.82 | 36,400 |
| 29 feb 2024 | 0.035 Dividendo | |||||
| 28 feb 2024 | 6.83 | 7.01 | 6.83 | 7.01 | 6.98 | 35,600 |
| 27 feb 2024 | 6.89 | 7.00 | 6.82 | 6.87 | 6.84 | 38,300 |
| 26 feb 2024 | 6.75 | 7.01 | 6.63 | 6.98 | 6.95 | 48,600 |
| 23 feb 2024 | 6.75 | 7.01 | 6.60 | 6.73 | 6.70 | 37,800 |
| 22 feb 2024 | 7.08 | 7.09 | 6.81 | 6.81 | 6.78 | 36,100 |
| 21 feb 2024 | 6.86 | 7.06 | 6.86 | 6.98 | 6.95 | 40,000 |
| 20 feb 2024 | 6.85 | 7.12 | 6.80 | 6.92 | 6.89 | 40,200 |
| 16 feb 2024 | 6.88 | 7.23 | 6.46 | 6.85 | 6.82 | 113,300 |
| 15 feb 2024 | 6.38 | 6.55 | 6.17 | 6.49 | 6.46 | 58,900 |
| 14 feb 2024 | 6.44 | 6.72 | 6.22 | 6.43 | 6.40 | 71,400 |
| 13 feb 2024 | 6.31 | 6.38 | 6.08 | 6.26 | 6.23 | 31,300 |
| 12 feb 2024 | 6.65 | 7.14 | 6.37 | 6.48 | 6.45 | 74,800 |
| 09 feb 2024 | 6.19 | 6.65 | 6.09 | 6.61 | 6.58 | 68,700 |
| 08 feb 2024 | 6.10 | 6.25 | 6.05 | 6.20 | 6.17 | 42,600 |
| 07 feb 2024 | 6.05 | 6.24 | 5.97 | 6.10 | 6.07 | 24,500 |
| 06 feb 2024 | 5.80 | 6.05 | 5.78 | 6.05 | 6.02 | 55,200 |
| 05 feb 2024 | 5.65 | 5.99 | 5.65 | 5.78 | 5.75 | 73,100 |
| 02 feb 2024 | 5.35 | 5.74 | 5.35 | 5.59 | 5.56 | 34,300 |
| 01 feb 2024 | 5.43 | 5.48 | 5.22 | 5.47 | 5.44 | 62,600 |
| 31 ene 2024 | 5.65 | 5.71 | 5.27 | 5.31 | 5.28 | 52,700 |
| 30 ene 2024 | 5.85 | 5.92 | 5.68 | 5.83 | 5.80 | 13,500 |
| 29 ene 2024 | 5.82 | 6.04 | 5.80 | 5.83 | 5.80 | 20,700 |
| 26 ene 2024 | 5.67 | 5.87 | 5.57 | 5.78 | 5.75 | 14,200 |
| 25 ene 2024 | 5.68 | 5.77 | 5.57 | 5.76 | 5.73 | 14,300 |
| 24 ene 2024 | 5.66 | 5.77 | 5.57 | 5.57 | 5.54 | 16,100 |
| 23 ene 2024 | 5.66 | 5.88 | 5.55 | 5.62 | 5.59 | 24,500 |
| 22 ene 2024 | 5.94 | 6.00 | 5.63 | 5.63 | 5.60 | 27,400 |
| 19 ene 2024 | 5.73 | 5.90 | 5.70 | 5.90 | 5.87 | 15,100 |
| 18 ene 2024 | 5.67 | 5.74 | 5.61 | 5.73 | 5.70 | 11,700 |
| 17 ene 2024 | 5.54 | 5.71 | 5.53 | 5.62 | 5.59 | 24,200 |
| 16 ene 2024 | 5.50 | 5.78 | 5.50 | 5.59 | 5.56 | 16,000 |
| 12 ene 2024 | 5.80 | 5.88 | 5.64 | 5.78 | 5.75 | 26,200 |
| 11 ene 2024 | 5.72 | 5.98 | 5.70 | 5.76 | 5.73 | 33,900 |
| 10 ene 2024 | 5.79 | 6.02 | 5.48 | 5.76 | 5.73 | 58,600 |
| 09 ene 2024 | 5.48 | 6.00 | 5.48 | 5.75 | 5.72 | 20,500 |
| 08 ene 2024 | 5.60 | 6.01 | 5.57 | 5.71 | 5.68 | 28,400 |
| 05 ene 2024 | 5.83 | 5.96 | 5.57 | 5.65 | 5.62 | 17,100 |
| 04 ene 2024 | 5.95 | 6.10 | 5.67 | 5.84 | 5.81 | 15,700 |
| 03 ene 2024 | 5.86 | 6.14 | 5.75 | 5.86 | 5.83 | 24,100 |
| 02 ene 2024 | 5.86 | 5.98 | 5.70 | 5.90 | 5.87 | 51,400 |
| 29 dic 2023 | 5.99 | 6.20 | 5.82 | 6.00 | 5.97 | 38,100 |
| 28 dic 2023 | 6.20 | 6.43 | 5.94 | 6.00 | 5.97 | 12,400 |
| 27 dic 2023 | 6.08 | 6.38 | 6.08 | 6.13 | 6.10 | 19,500 |
| 26 dic 2023 | 6.14 | 6.37 | 6.07 | 6.09 | 6.06 | 18,400 |
| 22 dic 2023 | 6.29 | 6.67 | 5.87 | 6.14 | 6.11 | 36,000 |
| 21 dic 2023 | 6.28 | 6.48 | 6.19 | 6.27 | 6.24 | 22,900 |
| 20 dic 2023 | 6.21 | 6.42 | 6.15 | 6.22 | 6.19 | 22,000 |
| 19 dic 2023 | 6.21 | 6.59 | 6.18 | 6.30 | 6.27 | 25,800 |
| 18 dic 2023 | 6.27 | 6.39 | 6.12 | 6.20 | 6.17 | 47,400 |
| 15 dic 2023 | 6.91 | 6.91 | 6.26 | 6.26 | 6.23 | 23,200 |
| 14 dic 2023 | 6.87 | 7.05 | 6.82 | 6.91 | 6.88 | 36,800 |
| 13 dic 2023 | 6.65 | 6.91 | 6.65 | 6.82 | 6.79 | 28,500 |
| 12 dic 2023 | 6.80 | 6.92 | 6.64 | 6.64 | 6.61 | 25,900 |
| 11 dic 2023 | 6.78 | 6.90 | 6.55 | 6.77 | 6.74 | 40,000 |
| 08 dic 2023 | 6.70 | 7.00 | 6.64 | 6.79 | 6.76 | 31,600 |
| 07 dic 2023 | 6.69 | 6.88 | 6.46 | 6.64 | 6.61 | 54,400 |
| 06 dic 2023 | 6.72 | 6.90 | 6.66 | 6.69 | 6.66 | 36,700 |
| 05 dic 2023 | 6.66 | 6.90 | 6.43 | 6.66 | 6.63 | 24,600 |
| 04 dic 2023 | 6.32 | 6.95 | 6.20 | 6.65 | 6.62 | 47,500 |
| 01 dic 2023 | 6.31 | 6.62 | 6.06 | 6.40 | 6.37 | 28,900 |
| 30 nov 2023 | 6.37 | 6.41 | 6.25 | 6.31 | 6.28 | 51,500 |
| 30 nov 2023 | 0.035 Dividendo | |||||
| 29 nov 2023 | 6.42 | 6.60 | 6.32 | 6.37 | 6.30 | 33,900 |
| 28 nov 2023 | 5.82 | 6.45 | 5.82 | 6.30 | 6.23 | 31,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.