Indicators

The Lovesac Company (NQ: LOVE )

21.84 -0.01 (-0.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	55.29	58.07	54.25	56.54	456,700	+1.25(+2.26%)
Jan 28, 2021	58.03	59.00	51.66	55.29	461,052	-1.71(-3.00%)
Jan 27, 2021	55.26	60.59	54.34	57.00	430,241	-0.50(-0.87%)
Jan 26, 2021	57.52	58.48	55.58	57.50	282,047	+0.49(+0.86%)
Jan 25, 2021	56.50	61.46	54.67	57.01	670,570	+0.81(+1.44%)
Jan 22, 2021	53.31	56.39	52.44	56.20	296,400	+2.10(+3.88%)
Jan 21, 2021	53.60	55.00	50.75	54.10	237,531	+1.12(+2.11%)
Jan 20, 2021	51.80	53.75	50.35	52.98	267,799	+1.17(+2.26%)
Jan 19, 2021	49.79	52.36	47.72	51.81	366,258	+2.93(+5.99%)
Jan 15, 2021	50.53	50.53	48.10	48.88	322,200	-1.80(-3.55%)
Jan 14, 2021	47.22	50.87	47.22	50.68	438,320	+4.04(+8.66%)
Jan 13, 2021	45.97	47.58	43.71	46.64	256,542	+0.70(+1.52%)
Jan 12, 2021	47.00	47.76	44.28	45.94	333,399	-1.20(-2.55%)
Jan 11, 2021	46.97	52.00	46.51	47.14	1,390,253	-0.36(-0.76%)
Jan 08, 2021	48.93	49.54	45.87	47.50	288,900	+0.27(+0.57%)
Jan 07, 2021	44.95	47.79	44.23	47.23	327,742	+2.65(+5.94%)
Jan 06, 2021	42.63	46.26	42.45	44.58	285,544	+2.56(+6.09%)
Jan 05, 2021	40.24	42.71	40.10	42.02	282,585	+1.67(+4.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.