Stockscreener 앱 받기
13.25
0.53%
0.07
시간 외 거래:
13.25
Lifevantage Corporation 주식 (LFVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-20 | $13.64 | $13.05 | $0.59 | 97,329.0 | +0.53% |
| 2025-05-19 | $13.71 | $13.06 | $0.65 | 284,932.0 | -1.57% |
| 2025-05-16 | $13.43 | $12.53 | $0.9042 | 152,364.0 | +6.19% |
| 2025-05-15 | $12.71 | $12.26 | $0.4486 | 100,197.0 | +0.40% |
| 2025-05-14 | $12.66 | $11.99 | $0.67 | 143,572.0 | +3.54% |
| 2025-05-13 | $12.25 | $11.69 | $0.56 | 131,527.0 | +2.28% |
| 2025-05-12 | $12.71 | $11.15 | $1.56 | 229,867.0 | -3.34% |
| 2025-05-09 | $12.93 | $12.06 | $0.865 | 145,263.0 | +3.28% |
| 2025-05-08 | $13.04 | $11.21 | $1.83 | 371,673.0 | +6.26% |
| 2025-05-07 | $11.29 | $9.83 | $1.46 | 1,069,655.0 | -6.60% |
| 2025-05-06 | $12.06 | $11.20 | $0.86 | 280,160.0 | +1.61% |
| 2025-05-05 | $12.22 | $11.57 | $0.649 | 117,565.0 | -1.09% |
| 2025-05-02 | $12.06 | $11.65 | $0.41 | 204,909.0 | +1.71% |
| 2025-05-01 | $12.56 | $11.69 | $0.87 | 129,343.0 | -5.34% |
| 2025-04-30 | $12.90 | $11.83 | $1.07 | 256,080.0 | +0.16% |
| 2025-04-29 | $12.63 | $12.07 | $0.565 | 160,493.0 | +1.73% |
| 2025-04-28 | $12.81 | $11.73 | $1.08 | 285,836.0 | -0.98% |
| 2025-04-25 | $12.64 | $12.21 | $0.4264 | 77,510.0 | -3.24% |
| 2025-04-24 | $13.26 | $12.05 | $1.21 | 166,753.0 | -0.31% |
| 2025-04-23 | $13.30 | $12.70 | $0.60 | 158,975.0 | +2.50% |
| 2025-04-22 | $13.78 | $12.26 | $1.52 | 223,670.0 | +0.16% |
Lifevantage Corporation 주식 (LFVN) 연도별 가격 이력
이 심층 분석에서는 Lifevantage Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LFVN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lifevantage Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lifevantage Corporation 주식 (LFVN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $13.71 | $9.83 | $3.88 | 3,555,685.0 | +7.11% |
| 2025-04 | $16.14 | $11.73 | $4.41 | 3,523,091.0 | -15.16% |
| 2025-03 | $17.64 | $14.09 | $3.55 | 3,561,355.0 | -15.08% |
| 2025-02 | $24.06 | $15.79 | $8.27 | 6,663,241.0 | -18.86% |
| 2025-01 | $27.38 | $15.99 | $11.39 | 4,887,294.0 | +20.71% |
Lifevantage Corporation 주식 (LFVN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.06 | $13.82 | $5.24 | 1,851,733.0 | +21.15% |
| 2024-11 | $15.15 | $12.26 | $2.89 | 1,680,923.0 | +19.56% |
| 2024-10 | $14.71 | $10.83 | $3.88 | 2,294,120.0 | +1.16% |
| 2024-09 | $13.71 | $7.28 | $6.43 | 2,433,673.0 | +51.76% |
| 2024-08 | $9.14 | $7.09 | $2.05 | 1,466,010.0 | -2.69% |
| 2024-07 | $8.75 | $5.22 | $3.53 | 1,721,151.0 | +27.41% |
| 2024-06 | $8.14 | $6.11 | $2.03 | 742,167.0 | -15.64% |
| 2024-05 | $7.85 | $6.06 | $1.79 | 1,225,552.0 | +24.75% |
| 2024-04 | $6.99 | $5.66 | $1.33 | 602,271.0 | +0.83% |
| 2024-03 | $7.08 | $5.83 | $1.25 | 658,458.0 | -11.29% |
| 2024-02 | $7.23 | $5.22 | $2.01 | 1,023,468.0 | +28.44% |
| 2024-01 | $6.14 | $5.27 | $0.87 | 526,240.0 | -11.50% |
Lifevantage Corporation 주식 (LFVN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.04 | $5.82 | $1.23 | 618,799.0 | -4.91% |
| 2023-11 | $8.00 | $4.20 | $3.80 | 1,959,728.0 | -15.87% |
| 2023-10 | $8.69 | $6.39 | $2.29 | 1,176,237.0 | +16.28% |
| 2023-09 | $7.89 | $6.03 | $1.85 | 1,461,010.0 | -12.84% |
| 2023-08 | $7.44 | $4.49 | $2.95 | 2,875,952.0 | +46.25% |
| 2023-07 | $5.29 | $4.20 | $1.09 | 389,137.0 | +16.32% |
| 2023-06 | $5.74 | $4.18 | $1.56 | 821,194.0 | -6.65% |
| 2023-05 | $4.72 | $3.04 | $1.68 | 887,512.0 | +41.21% |
| 2023-04 | $3.59 | $3.27 | $0.3189 | 163,497.0 | -8.08% |
| 2023-03 | $3.93 | $3.24 | $0.6899 | 324,048.0 | -7.47% |
| 2023-02 | $4.09 | $3.71 | $0.38 | 305,741.0 | -3.00% |
| 2023-01 | $4.05 | $3.61 | $0.44 | 316,825.0 | +7.53% |
0.74%
자본화:
|
볼륨(24시간):