Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Lovesac Company (NQ: LOVE )

20.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Jan 04, 2021 43.76 43.85 38.91 40.35 418,391 -2.74(-6.36%)
Dec 31, 2020 43.09 43.09 43.09 271,530 -1.84(-4.10%)
Dec 30, 2020 44.06 45.33 44.06 44.93 271,530 +1.22(+2.79%)
Dec 29, 2020 43.01 44.08 41.45 43.71 305,335 +0.22(+0.51%)
Dec 28, 2020 45.23 45.40 42.88 43.49 225,529 -0.84(-1.89%)
Dec 24, 2020 45.20 45.53 43.78 44.33 113,300 -0.64(-1.42%)
Dec 23, 2020 45.38 45.64 43.13 44.97 257,167 -0.11(-0.24%)
Dec 22, 2020 43.41 45.85 42.35 45.08 395,896 +2.79(+6.60%)
Dec 21, 2020 40.67 44.90 40.08 42.29 574,660 +1.54(+3.78%)
Dec 18, 2020 40.00 41.45 39.52 40.75 376,400 +0.35(+0.87%)
Dec 17, 2020 40.58 43.92 39.46 40.40 497,259 -0.17(-0.42%)
Dec 16, 2020 39.97 40.74 37.77 40.57 381,835 +0.97(+2.45%)
Dec 15, 2020 37.10 41.34 36.12 39.60 745,257 +2.73(+7.40%)
Dec 14, 2020 38.76 39.62 36.54 36.87 369,383 -1.82(-4.70%)
Dec 11, 2020 40.74 42.26 38.11 38.69 500,500 -2.05(-5.03%)
Dec 10, 2020 39.70 41.29 39.01 40.74 1,073,059 +0.33(+0.82%)
Dec 09, 2020 37.97 40.50 36.73 40.41 2,305,286 +6.60(+19.52%)
Dec 08, 2020 32.80 33.88 32.09 33.81 397,456 +1.01(+3.08%)
Dec 07, 2020 34.04 34.47 31.91 32.80 257,811 -1.19(-3.50%)
Dec 04, 2020 32.01 34.07 32.01 33.99 222,600 +1.98(+6.19%)
Dec 03, 2020 31.59 32.85 31.46 32.01 217,643 +0.77(+2.46%)
Dec 02, 2020 31.74 32.79 31.05 31.24 230,626 -0.49(-1.54%)
Dec 01, 2020 32.26 32.26 28.52 31.73 382,976 -0.15(-0.47%)
Nov 30, 2020 32.56 33.48 30.42 31.88 606,998 -0.23(-0.72%)
Nov 27, 2020 31.17 32.29 31.14 32.11 100,200 +0.91(+2.92%)
Nov 25, 2020 30.33 31.87 29.89 31.20 233,400 +0.97(+3.21%)
Nov 24, 2020 29.51 30.43 29.18 30.23 157,443 +0.67(+2.27%)
Nov 23, 2020 29.58 30.39 28.82 29.56 211,880 +0.12(+0.41%)
Nov 20, 2020 29.27 30.98 29.05 29.44 187,900 +0.38(+1.31%)
Nov 19, 2020 27.75 30.66 27.69 29.06 337,742 +1.55(+5.63%)
Nov 18, 2020 27.05 28.12 27.05 27.51 184,350 +0.50(+1.85%)
Nov 17, 2020 25.93 27.35 24.66 27.01 270,208 +1.24(+4.81%)
Nov 16, 2020 26.79 27.41 25.43 25.77 215,754 -0.88(-3.30%)
Nov 13, 2020 27.25 28.42 25.36 26.65 380,000 -0.45(-1.66%)
Nov 12, 2020 25.69 27.12 25.00 27.10 524,445 +2.11(+8.44%)
Nov 11, 2020 25.26 25.76 24.31 24.99 308,227 +0.18(+0.73%)
Nov 10, 2020 24.13 24.88 22.89 24.81 258,029 +1.06(+4.46%)
Nov 09, 2020 26.42 26.52 23.65 23.75 306,423 -1.55(-6.13%)
Nov 06, 2020 26.53 26.80 25.00 25.30 299,900 -1.23(-4.64%)
Nov 05, 2020 24.69 26.75 24.63 26.53 266,616 +2.21(+9.09%)
Nov 04, 2020 24.98 25.50 23.95 24.32 234,195 -0.65(-2.60%)
Nov 03, 2020 24.63 25.59 23.85 24.97 306,399 +0.61(+2.50%)
Nov 02, 2020 26.04 26.13 23.72 24.36 259,721 -1.38(-5.36%)
Oct 30, 2020 27.65 28.09 25.30 25.74 248,400 -2.07(-7.44%)
Oct 29, 2020 29.14 29.90 27.69 27.81 141,961 -1.22(-4.20%)
Oct 28, 2020 29.03 30.13 28.41 29.03 120,954 -0.48(-1.63%)
Oct 27, 2020 30.29 32.01 29.15 29.51 194,144 -0.57(-1.89%)
Oct 26, 2020 31.56 32.74 29.99 30.08 238,664 -1.92(-6.00%)
Oct 23, 2020 32.70 33.12 31.29 32.00 201,000 -0.42(-1.30%)
Oct 22, 2020 32.20 32.99 31.99 32.42 180,732 +0.23(+0.71%)
Oct 21, 2020 32.93 33.68 32.11 32.19 203,560 -0.87(-2.62%)
Oct 20, 2020 33.81 33.83 32.83 33.05 183,635 -0.84(-2.46%)
Oct 19, 2020 34.70 35.94 33.65 33.89 153,622 -0.71(-2.05%)
Oct 16, 2020 35.90 37.50 34.44 34.60 369,400 -0.79(-2.23%)
Oct 15, 2020 34.31 35.49 33.75 35.39 226,610 +0.39(+1.11%)
Oct 14, 2020 36.34 37.93 34.92 35.00 231,819 -0.87(-2.43%)
Oct 13, 2020 34.37 36.18 33.97 35.87 229,582 +1.51(+4.39%)
Oct 12, 2020 34.50 35.38 33.81 34.36 189,186 +0.36(+1.06%)
Oct 09, 2020 33.00 34.66 32.97 34.00 194,400 +1.29(+3.94%)
Oct 08, 2020 33.00 33.50 31.36 32.71 180,091 +0.45(+1.39%)
Oct 07, 2020 30.39 32.43 30.09 32.26 238,721 +2.37(+7.93%)
Oct 06, 2020 30.12 31.27 29.22 29.89 211,152 +0.10(+0.34%)
Oct 05, 2020 29.33 29.94 28.24 29.79 149,589 +0.62(+2.13%)
Oct 02, 2020 28.82 29.74 28.66 29.17 233,400 -0.57(-1.92%)
Oct 01, 2020 28.25 30.47 28.11 29.74 452,406 +2.03(+7.33%)
Sep 30, 2020 26.65 27.81 26.59 27.71 378,771 +1.16(+4.37%)
Sep 29, 2020 26.17 27.14 26.17 26.55 184,297 +0.57(+2.19%)
Sep 28, 2020 25.74 27.07 25.44 25.98 232,191 +0.68(+2.69%)
Sep 25, 2020 24.67 25.60 24.37 25.30 345,500 +0.62(+2.51%)
Sep 24, 2020 23.69 24.69 22.64 24.68 449,279 +0.83(+3.48%)
Sep 23, 2020 23.85 25.16 23.60 23.85 272,057 -0.06(-0.25%)
Sep 22, 2020 24.06 24.41 22.81 23.91 273,085 +0.07(+0.29%)
Sep 21, 2020 22.74 24.05 22.64 23.84 482,789 +0.23(+0.97%)
Sep 18, 2020 25.00 25.29 23.04 23.61 408,100 -0.99(-4.02%)
Sep 17, 2020 26.50 26.50 24.50 24.60 426,262 -2.13(-7.97%)
Sep 16, 2020 27.79 28.15 26.70 26.73 179,295 -0.84(-3.05%)
Sep 15, 2020 27.63 28.70 27.22 27.57 250,694 +0.20(+0.73%)
Sep 14, 2020 27.24 27.82 26.53 27.37 352,042 +0.94(+3.56%)
Sep 11, 2020 29.21 29.64 25.98 26.43 523,600 -1.57(-5.61%)
Sep 10, 2020 27.00 28.62 26.80 28.00 662,780 +1.89(+7.24%)
Sep 09, 2020 30.01 30.28 26.00 26.11 1,119,438 -4.81(-15.56%)
Sep 08, 2020 29.18 32.20 28.52 30.92 624,459 +1.48(+5.03%)
Sep 04, 2020 29.94 30.24 27.74 29.44 361,500 -0.51(-1.70%)
Sep 03, 2020 30.09 32.34 29.05 29.95 645,013 -0.41(-1.35%)
Sep 02, 2020 28.94 30.81 27.09 30.36 705,282 +2.48(+8.90%)
Sep 01, 2020 26.55 28.00 26.47 27.88 219,371 +1.41(+5.33%)
Aug 31, 2020 26.15 26.84 25.23 26.47 390,444 +0.51(+1.96%)
Aug 28, 2020 26.31 27.19 25.73 25.96 296,300 -0.27(-1.03%)
Aug 27, 2020 27.25 27.34 25.53 26.23 473,639 -1.00(-3.67%)
Aug 26, 2020 28.08 29.31 26.75 27.23 415,152 -0.85(-3.03%)
Aug 25, 2020 29.94 29.95 27.87 28.08 357,888 -2.04(-6.77%)
Aug 24, 2020 30.73 31.25 29.63 30.12 351,595 -0.41(-1.34%)
Aug 21, 2020 29.59 30.79 29.07 30.53 202,800 +0.82(+2.76%)
Aug 20, 2020 28.65 29.97 28.65 29.71 189,844 +0.65(+2.24%)
Aug 19, 2020 30.05 30.53 28.89 29.06 137,008 -0.94(-3.13%)
Aug 18, 2020 30.32 30.61 29.59 30.00 129,049 -0.24(-0.79%)
Aug 17, 2020 29.36 30.44 28.70 30.24 251,833 +1.25(+4.31%)
Aug 14, 2020 31.54 31.73 28.81 28.99 252,200 -2.74(-8.64%)
Aug 13, 2020 30.70 32.32 30.26 31.73 263,303 +1.11(+3.63%)
Aug 12, 2020 31.10 31.40 29.60 30.62 290,159 -0.22(-0.71%)
Aug 11, 2020 32.45 32.91 30.57 30.84 480,646 -1.57(-4.84%)
Aug 10, 2020 33.86 34.44 31.21 32.41 355,518 -1.37(-4.06%)
Aug 07, 2020 33.91 34.82 33.55 33.78 198,000 -0.05(-0.15%)
Aug 06, 2020 36.38 36.50 33.37 33.83 396,878 -2.65(-7.26%)
Aug 05, 2020 34.57 36.86 34.47 36.48 466,117 +2.14(+6.23%)
Aug 04, 2020 32.93 34.60 32.93 34.34 453,618 +1.37(+4.16%)
Aug 03, 2020 31.86 32.98 31.52 32.97 262,024 +1.19(+3.74%)
Jul 31, 2020 32.30 32.65 30.33 31.78 248,600 -0.18(-0.56%)
Jul 30, 2020 30.04 32.35 30.04 31.96 326,108 +1.31(+4.27%)
Jul 29, 2020 29.50 30.93 29.50 30.65 267,541 +1.21(+4.11%)
Jul 28, 2020 30.89 31.42 29.20 29.44 319,118 -1.56(-5.03%)
Jul 27, 2020 29.07 31.00 28.92 31.00 279,788 +2.28(+7.94%)
Jul 24, 2020 28.97 29.32 27.63 28.72 221,300 -0.69(-2.35%)
Jul 23, 2020 31.00 31.30 28.73 29.41 554,775 -1.00(-3.29%)
Jul 22, 2020 28.93 32.00 28.76 30.41 1,138,178 +1.65(+5.74%)
Jul 21, 2020 26.72 29.19 26.52 28.76 424,633 +2.21(+8.32%)
Jul 20, 2020 26.28 26.71 25.71 26.55 318,016 +0.14(+0.53%)
Jul 17, 2020 26.72 26.95 25.90 26.41 246,500 +0.03(+0.11%)
Jul 16, 2020 25.71 26.71 25.42 26.38 251,911 +0.30(+1.15%)
Jul 15, 2020 26.51 26.90 25.12 26.08 324,066 +0.36(+1.40%)
Jul 14, 2020 24.02 25.91 23.64 25.72 249,113 +1.53(+6.32%)
Jul 13, 2020 27.63 27.63 24.02 24.19 413,678 -3.12(-11.42%)
Jul 10, 2020 26.81 27.72 25.76 27.31 238,900 +0.47(+1.75%)
Jul 09, 2020 28.02 28.50 26.35 26.84 567,127 -1.13(-4.04%)
Jul 08, 2020 27.50 28.68 27.10 27.97 226,208 +0.23(+0.83%)
Jul 07, 2020 28.48 28.90 27.63 27.74 301,962 -1.06(-3.68%)
Jul 06, 2020 27.05 28.90 27.05 28.80 287,886 +2.15(+8.07%)
Jul 02, 2020 27.10 28.00 26.12 26.65 310,400 +0.13(+0.49%)
Jul 01, 2020 26.10 27.10 24.21 26.52 684,693 +0.29(+1.11%)
Jun 30, 2020 27.28 27.92 25.89 26.23 400,717 -1.30(-4.72%)
Jun 29, 2020 26.79 28.25 26.18 27.53 383,616 +0.95(+3.57%)
Jun 26, 2020 27.30 27.65 26.17 26.58 494,200 -0.52(-1.92%)
Jun 25, 2020 25.84 28.09 25.27 27.10 520,535 +1.10(+4.23%)
Jun 24, 2020 26.72 27.41 24.50 26.00 482,263 -0.87(-3.24%)
Jun 23, 2020 26.26 26.87 25.37 26.87 389,368 +0.87(+3.35%)
Jun 22, 2020 24.43 27.01 24.37 26.00 463,071 +1.41(+5.73%)
Jun 19, 2020 25.37 25.53 23.91 24.59 442,500 -0.43(-1.72%)
Jun 18, 2020 22.64 25.33 22.64 25.02 580,534 +2.18(+9.54%)
Jun 17, 2020 23.17 24.43 22.48 22.84 603,887 -1.04(-4.36%)
Jun 16, 2020 24.62 26.00 23.35 23.88 751,240 +0.63(+2.71%)
Jun 15, 2020 19.62 23.88 19.24 23.25 718,838 +2.55(+12.32%)
Jun 12, 2020 21.86 22.08 18.88 20.70 496,600 -0.09(-0.43%)
Jun 11, 2020 19.62 22.75 19.30 20.79 904,647 -0.53(-2.49%)
Jun 10, 2020 22.87 23.46 21.08 21.32 1,034,628 -1.10(-4.91%)
Jun 09, 2020 20.88 29.74 20.05 22.42 5,342,075 +2.67(+13.52%)
Jun 08, 2020 18.36 20.47 17.25 19.75 629,845 +1.91(+10.71%)
Jun 05, 2020 17.44 18.55 17.13 17.84 497,400 +0.88(+5.19%)
Jun 04, 2020 18.00 18.14 16.03 16.96 850,803 -0.69(-3.91%)
Jun 03, 2020 18.00 18.94 17.45 17.65 420,792 +0.37(+2.14%)
Jun 02, 2020 21.63 22.73 16.85 17.28 1,714,026 -3.43(-16.56%)
Jun 01, 2020 18.34 21.00 18.15 20.71 615,478 +2.40(+13.11%)
May 29, 2020 17.19 18.75 17.03 18.31 582,000 +1.12(+6.52%)
May 28, 2020 15.96 17.75 15.16 17.19 420,024 +1.29(+8.11%)
May 27, 2020 15.95 16.18 14.49 15.90 219,479 +0.32(+2.05%)
May 26, 2020 14.40 16.25 14.27 15.58 527,379 +1.77(+12.82%)
May 22, 2020 13.75 13.85 12.52 13.81 419,300 +0.09(+0.66%)
May 21, 2020 13.70 14.19 13.40 13.72 285,430 +0.04(+0.29%)
May 20, 2020 14.06 14.27 13.15 13.68 207,174 +0.02(+0.15%)
May 19, 2020 14.33 15.00 13.55 13.66 295,541 -0.87(-5.99%)
May 18, 2020 14.50 14.97 13.78 14.53 500,431 +0.75(+5.44%)
May 15, 2020 14.08 14.50 13.51 13.78 349,300 -0.43(-3.03%)
May 14, 2020 13.67 14.70 12.61 14.21 423,730 +0.10(+0.71%)
May 13, 2020 15.00 15.15 13.07 14.11 468,243 -1.17(-7.66%)
May 12, 2020 16.55 18.00 15.12 15.28 558,481 -1.16(-7.06%)
May 11, 2020 13.60 16.74 13.01 16.44 747,212 +2.75(+20.09%)
May 08, 2020 12.85 13.96 12.50 13.69 335,000 +1.05(+8.31%)
May 07, 2020 12.71 12.95 12.25 12.64 209,044 +0.34(+2.76%)
May 06, 2020 13.16 13.42 12.14 12.30 242,794 -0.89(-6.75%)
May 05, 2020 12.87 13.80 12.84 13.19 267,788 +0.58(+4.60%)
May 04, 2020 12.16 12.69 11.65 12.61 405,032 +0.58(+4.82%)
May 01, 2020 11.59 12.11 11.17 12.03 388,400 +0.10(+0.84%)
Apr 30, 2020 13.11 13.52 11.77 11.93 556,124 -1.60(-11.83%)
Apr 29, 2020 11.96 14.44 11.90 13.53 1,068,735 +2.22(+19.63%)
Apr 28, 2020 11.54 11.65 10.60 11.31 554,824 +0.12(+1.07%)
Apr 27, 2020 11.63 11.90 11.11 11.19 299,462 -0.06(-0.53%)
Apr 24, 2020 10.20 11.65 10.17 11.25 364,300 +1.04(+10.19%)
Apr 23, 2020 11.45 11.45 10.00 10.21 436,696 -1.20(-10.52%)
Apr 22, 2020 11.43 12.30 11.06 11.41 805,370 +0.37(+3.35%)
Apr 21, 2020 10.64 11.10 10.26 11.04 584,315 +0.09(+0.82%)
Apr 20, 2020 9.790 11.19 9.610 10.95 1,198,544 +0.80(+7.88%)
Apr 17, 2020 8.830 10.87 8.337 10.15 3,348,800 +2.64(+35.15%)
Apr 16, 2020 8.500 8.500 6.750 7.510 1,522,300 +1.61(+27.29%)
Apr 15, 2020 6.390 6.390 5.750 5.900 217,689 -0.57(-8.81%)
Apr 14, 2020 5.860 6.730 5.800 6.470 404,887 +0.80(+14.11%)
Apr 13, 2020 5.790 5.930 5.400 5.670 347,513 -0.09(-1.56%)
Apr 09, 2020 4.740 6.350 4.670 5.760 698,700 +1.19(+26.04%)
Apr 08, 2020 4.180 4.590 4.120 4.570 399,246 +0.43(+10.39%)
Apr 07, 2020 4.420 4.550 4.110 4.140 397,210 -0.03(-0.72%)
Apr 06, 2020 4.380 4.550 4.100 4.170 254,919 -0.04(-0.95%)
Apr 03, 2020 4.320 4.580 4.080 4.210 237,500 -0.08(-1.86%)
Apr 02, 2020 4.610 4.720 3.995 4.290 330,110 -0.28(-6.13%)
Apr 01, 2020 5.620 5.820 4.560 4.570 176,174 -1.26(-21.61%)
Mar 31, 2020 6.370 6.690 5.820 5.830 175,086 -0.55(-8.62%)
Mar 30, 2020 6.800 7.190 6.010 6.380 209,027 -0.32(-4.78%)
Mar 27, 2020 6.600 6.877 6.010 6.700 213,500 -0.10(-1.47%)
Mar 26, 2020 7.180 7.830 6.550 6.800 256,320 -0.30(-4.23%)
Mar 25, 2020 7.130 7.450 6.530 7.100 227,564 +0.11(+1.57%)
Mar 24, 2020 6.460 7.020 6.150 6.990 260,565 +0.86(+14.03%)
Mar 23, 2020 6.270 6.630 5.860 6.130 316,700 +0.02(+0.33%)
Mar 20, 2020 6.620 6.870 5.830 6.110 297,300 -0.44(-6.72%)
Mar 19, 2020 4.650 7.030 4.410 6.550 515,050 +2.00(+43.96%)
Mar 18, 2020 4.550 4.775 4.040 4.550 191,414 +0.05(+1.11%)
Mar 17, 2020 4.630 5.270 4.185 4.500 638,212 +0.02(+0.45%)
Mar 16, 2020 5.740 6.100 4.200 4.480 374,004 -1.71(-27.63%)
Mar 13, 2020 6.200 6.350 5.550 6.190 222,600 +0.42(+7.28%)
Mar 12, 2020 6.590 6.750 5.750 5.770 295,336 -1.56(-21.28%)
Mar 11, 2020 8.160 8.160 7.270 7.330 203,186 -1.03(-12.32%)
Mar 10, 2020 8.610 8.610 7.460 8.360 213,190 +0.19(+2.33%)
Mar 09, 2020 8.390 8.600 7.870 8.170 201,595 -0.84(-9.32%)
Mar 06, 2020 8.330 10.17 8.310 9.010 281,400 +0.31(+3.56%)
Mar 05, 2020 9.350 9.580 8.470 8.700 244,464 -0.94(-9.75%)
Mar 04, 2020 8.780 9.690 8.570 9.640 142,407 +1.02(+11.83%)
Mar 03, 2020 8.950 9.195 8.340 8.620 205,834 -0.25(-2.82%)
Mar 02, 2020 8.930 8.930 8.064 8.870 281,924 +0.18(+2.07%)
Feb 28, 2020 7.500 9.530 7.378 8.690 408,000 +0.79(+10.00%)
Feb 27, 2020 7.870 8.280 7.500 7.900 448,484 +0.04(+0.51%)
Feb 26, 2020 9.000 9.245 7.785 7.860 624,823 -1.00(-11.29%)
Feb 25, 2020 10.23 10.30 8.820 8.860 458,581 -1.30(-12.80%)
Feb 24, 2020 10.58 10.58 10.10 10.16 176,505 -0.79(-7.21%)
Feb 21, 2020 11.32 11.42 10.83 10.95 190,100 -0.46(-4.03%)
Feb 20, 2020 10.93 11.48 10.81 11.41 170,936 +0.48(+4.39%)
Feb 19, 2020 11.34 11.53 10.89 10.93 251,478 -0.37(-3.27%)
Feb 18, 2020 10.94 11.57 10.90 11.30 260,723 +0.36(+3.29%)
Feb 14, 2020 10.70 11.09 10.50 10.94 210,800 +0.19(+1.77%)
Feb 13, 2020 10.50 10.77 10.38 10.75 185,238 +0.21(+1.99%)
Feb 12, 2020 10.75 10.84 10.45 10.54 196,555 -0.11(-1.03%)
Feb 11, 2020 10.50 11.10 10.25 10.65 249,815 +0.29(+2.80%)
Feb 10, 2020 10.74 10.91 10.30 10.36 316,797 -0.41(-3.81%)
Feb 07, 2020 10.88 11.26 10.60 10.77 177,400 -0.18(-1.64%)
Feb 06, 2020 11.26 11.39 10.90 10.95 204,374 -0.27(-2.41%)
Feb 05, 2020 11.23 11.34 10.53 11.22 255,956 +0.02(+0.18%)
Feb 04, 2020 11.34 11.64 10.86 11.20 257,881 +0.08(+0.72%)
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.