Stockscreener 앱 받기
13.68
1.08%
-0.15
시간 외 거래:
13.01
-0.67
-4.90%
Lifevantage Corporation 주식 (LFVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $14.20 | $13.68 | $0.52 | 54,583.0 | -1.08% |
| 2024-11-15 | $14.04 | $13.60 | $0.44 | 40,793.0 | +0.14% |
| 2024-11-14 | $15.15 | $13.80 | $1.35 | 148,106.0 | -2.68% |
| 2024-11-13 | $14.23 | $13.75 | $0.48 | 35,754.0 | +3.28% |
| 2024-11-12 | $14.18 | $13.54 | $0.6399 | 109,507.0 | -2.14% |
| 2024-11-11 | $14.40 | $13.84 | $0.56 | 88,652.0 | +2.78% |
| 2024-11-08 | $14.10 | $13.56 | $0.54 | 68,635.0 | -0.80% |
| 2024-11-07 | $14.55 | $13.60 | $0.9473 | 77,400.0 | -1.22% |
| 2024-11-06 | $14.51 | $13.59 | $0.915 | 133,893.0 | -3.46% |
| 2024-11-05 | $14.48 | $13.60 | $0.8799 | 119,604.0 | +6.96% |
| 2024-11-04 | $14.14 | $13.07 | $1.07 | 157,745.0 | +3.85% |
| 2024-11-01 | $13.10 | $12.26 | $0.8481 | 61,249.0 | +6.38% |
| 2024-10-31 | $13.61 | $11.87 | $1.74 | 77,357.0 | -5.49% |
| 2024-10-30 | $13.29 | $10.83 | $2.46 | 228,284.0 | -0.39% |
| 2024-10-29 | $13.69 | $12.74 | $0.95 | 172,927.0 | -3.78% |
| 2024-10-28 | $14.50 | $13.26 | $1.24 | 180,080.0 | -4.26% |
| 2024-10-25 | $14.71 | $13.43 | $1.28 | 284,986.0 | +8.55% |
| 2024-10-24 | $13.20 | $12.51 | $0.69 | 180,623.0 | +3.67% |
| 2024-10-23 | $12.65 | $12.01 | $0.6395 | 74,889.0 | +0.72% |
| 2024-10-22 | $12.71 | $11.87 | $0.835 | 74,636.0 | +3.67% |
| 2024-10-21 | $12.39 | $11.68 | $0.7103 | 102,567.0 | -1.88% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.15 | $12.26 | $2.89 | 1,150,504.0 | +11.95% |
| 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% |
Lifevantage Corporation 주식 (LFVN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.94 | $3.58 | $0.36 | 672,703.0 | -0.53% |
| 2022-11 | $4.10 | $3.51 | $0.59 | 647,408.0 | -7.20% |
| 2022-10 | $4.04 | $3.57 | $0.47 | 595,200.0 | +7.47% |
| 2022-09 | $4.04 | $3.46 | $0.575 | 825,405.0 | -5.78% |
| 2022-08 | $4.40 | $3.70 | $0.7001 | 902,423.0 | -6.35% |
| 2022-07 | $4.56 | $4.01 | $0.5499 | 659,520.0 | -2.30% |
| 2022-06 | $4.92 | $4.10 | $0.82 | 647,805.0 | +5.84% |
| 2022-05 | $4.62 | $3.80 | $0.8172 | 791,297.0 | +5.38% |
| 2022-04 | $4.87 | $3.87 | $1.00 | 710,582.0 | -18.07% |
| 2022-03 | $6.00 | $4.70 | $1.30 | 710,253.0 | -14.70% |
| 2022-02 | $6.68 | $4.63 | $2.05 | 1,560,737.0 | -13.22% |
| 2022-01 | $6.82 | $5.90 | $0.92 | 1,034,676.0 | +1.74% |
1.79%
0.34%
자본화:
|
볼륨(24시간):