Italia markets close in 3 hours 13 minutes

LifeVantage Corporation (LFVN)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
6,66+0,06 (+0,91%)
Alla chiusura: 04:00PM EDT
6,58 -0,08 (-1,20%)
Preborsa: 07:46AM EDT
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 20246,656,706,556,666,6623.400
17 apr 20246,156,616,136,606,6055.900
16 apr 20245,676,265,666,266,2650.300
15 apr 20246,126,195,755,755,7524.900
12 apr 20246,116,276,086,196,1912.200
11 apr 20246,106,306,016,086,0835.200
10 apr 20246,106,196,106,156,157.600
09 apr 20246,146,316,126,126,129.100
08 apr 20246,196,366,146,146,1422.800
05 apr 20246,186,256,086,206,2016.100
04 apr 20246,256,376,176,206,2018.100
03 apr 20246,426,466,066,146,1430.200
02 apr 20246,386,586,336,476,4722.900
01 apr 20246,036,455,856,396,3934.600
28 mar 20246,376,505,836,056,0533.600
27 mar 20246,176,276,146,216,2113.900
26 mar 20246,136,256,066,186,1837.900
25 mar 20246,776,826,276,276,2748.000
22 mar 20246,916,976,706,906,9013.100
21 mar 20246,947,006,916,936,9318.400
20 mar 20246,937,016,916,966,9611.500
19 mar 20246,927,036,926,956,9528.500
18 mar 20246,927,056,856,926,9245.500
15 mar 20246,867,006,857,007,0027.300
14 mar 20246,896,996,866,896,8926.700
13 mar 20246,866,956,806,846,8425.900
12 mar 20246,877,046,876,886,8839.100
11 mar 20246,897,026,806,936,9340.400
08 mar 20246,987,036,906,956,9531.200
07 mar 20247,027,026,906,906,9031.900
06 mar 20246,987,056,966,966,9639.400
05 mar 20247,067,086,917,007,0041.700
04 mar 20247,057,056,906,936,9357.400
01 mar 20246,857,056,857,007,0048.300
29 feb 20246,977,036,806,826,8236.400
29 feb 20240.035 Dividendo
28 feb 20246,837,016,837,016,9835.600
27 feb 20246,897,006,826,876,8438.300
26 feb 20246,757,016,636,986,9548.600
23 feb 20246,757,016,606,736,7037.800
22 feb 20247,087,096,816,816,7836.100
21 feb 20246,867,066,866,986,9540.000
20 feb 20246,857,126,806,926,8940.200
16 feb 20246,887,236,466,856,82113.300
15 feb 20246,386,556,176,496,4658.900
14 feb 20246,446,726,226,436,4071.400
13 feb 20246,316,386,086,266,2331.300
12 feb 20246,657,146,376,486,4574.800
09 feb 20246,196,656,096,616,5868.700
08 feb 20246,106,256,056,206,1742.600
07 feb 20246,056,245,976,106,0724.500
06 feb 20245,806,055,786,056,0255.200
05 feb 20245,655,995,655,785,7573.100
02 feb 20245,355,745,355,595,5634.300
01 feb 20245,435,485,225,475,4462.600
31 gen 20245,655,715,275,315,2852.700
30 gen 20245,855,925,685,835,8013.500
29 gen 20245,826,045,805,835,8020.700
26 gen 20245,675,875,575,785,7514.200
25 gen 20245,685,775,575,765,7314.300
24 gen 20245,665,775,575,575,5416.100
23 gen 20245,665,885,555,625,5924.500
22 gen 20245,946,005,635,635,6027.400
19 gen 20245,735,905,705,905,8715.100
18 gen 20245,675,745,615,735,7011.700
17 gen 20245,545,715,535,625,5924.200
16 gen 20245,505,785,505,595,5616.000
12 gen 20245,805,885,645,785,7526.200
11 gen 20245,725,985,705,765,7333.900
10 gen 20245,796,025,485,765,7358.600
09 gen 20245,486,005,485,755,7220.500
08 gen 20245,606,015,575,715,6828.400
05 gen 20245,835,965,575,655,6217.100
04 gen 20245,956,105,675,845,8115.700
03 gen 20245,866,145,755,865,8324.100
02 gen 20245,865,985,705,905,8751.400
29 dic 20235,996,205,826,005,9738.100
28 dic 20236,206,435,946,005,9712.400
27 dic 20236,086,386,086,136,1019.500
26 dic 20236,146,376,076,096,0618.400
22 dic 20236,296,675,876,146,1136.000
21 dic 20236,286,486,196,276,2422.900
20 dic 20236,216,426,156,226,1922.000
19 dic 20236,216,596,186,306,2725.800
18 dic 20236,276,396,126,206,1747.400
15 dic 20236,916,916,266,266,2323.200
14 dic 20236,877,056,826,916,8836.800
13 dic 20236,656,916,656,826,7928.500
12 dic 20236,806,926,646,646,6125.900
11 dic 20236,786,906,556,776,7440.000
08 dic 20236,707,006,646,796,7631.600
07 dic 20236,696,886,466,646,6154.400
06 dic 20236,726,906,666,696,6636.700
05 dic 20236,666,906,436,666,6324.600
04 dic 20236,326,956,206,656,6247.500
01 dic 20236,316,626,066,406,3728.900
30 nov 20236,376,416,256,316,2851.500
30 nov 20230.035 Dividendo
29 nov 20236,426,606,326,376,3033.900
28 nov 20235,826,455,826,306,2331.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...