The Lovesac Company (NQ: LOVE )

52.92 USD +4.64 (+9.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 64.94 64.94 61.43 63.28 342,940 -2.53(-3.84%)
Nov 29, 2021 68.89 69.27 63.99 65.81 396,345 -1.71(-2.53%)
Nov 26, 2021 69.83 70.45 67.17 67.52 366,065 -4.93(-6.80%)
Nov 24, 2021 71.36 73.00 69.11 72.45 309,873 +0.11(+0.15%)
Nov 23, 2021 79.92 79.92 70.76 72.34 842,419 -8.62(-10.65%)
Nov 22, 2021 82.09 85.70 78.29 80.96 482,623 -1.97(-2.38%)
Nov 19, 2021 85.60 87.12 82.13 82.93 407,869 -1.96(-2.31%)
Nov 18, 2021 84.64 85.16 84.69 84.89 201,958 +1.04(+1.24%)
Nov 17, 2021 85.43 86.00 81.25 83.85 233,536 -1.25(-1.47%)
Nov 16, 2021 83.84 85.47 82.40 85.10 423,858 +1.48(+1.77%)
Nov 15, 2021 84.25 84.69 81.56 83.62 162,102 -0.37(-0.44%)
Nov 12, 2021 84.99 85.36 83.17 83.99 155,733 -0.04(-0.05%)
Nov 11, 2021 79.25 84.91 79.03 84.03 202,752 +5.00(+6.33%)
Nov 10, 2021 81.20 79.03 357,153 -3.73(-4.51%)
Nov 09, 2021 82.15 83.70 80.04 82.76 186,832 +0.24(+0.29%)
Nov 08, 2021 82.28 84.39 81.87 82.52 153,782 +1.12(+1.38%)
Nov 05, 2021 85.08 85.08 80.09 81.40 285,266 -2.81(-3.34%)
Nov 04, 2021 80.01 85.08 79.71 84.21 502,872 +3.93(+4.90%)
Nov 03, 2021 78.47 81.21 77.00 80.28 264,474 +1.88(+2.40%)
Nov 02, 2021 81.21 81.67 76.38 78.40 265,184 -2.20(-2.73%)
Nov 01, 2021 79.17 80.85 79.96 80.60 427,312 +2.59(+3.32%)
Oct 29, 2021 77.44 79.33 77.25 78.01 173,291 +0.07(+0.09%)
Oct 28, 2021 73.57 77.94 73.57 77.94 204,156 +4.53(+6.17%)
Oct 27, 2021 73.56 76.02 73.29 73.41 270,524 -0.97(-1.30%)
Oct 26, 2021 78.50 74.38 403,260 -4.37(-5.55%)
Oct 25, 2021 78.00 80.25 77.91 78.75 178,524 +1.55(+2.01%)
Oct 22, 2021 79.58 79.70 76.29 77.20 298,713 -2.84(-3.55%)
Oct 21, 2021 78.45 80.52 78.00 80.04 341,847 +1.61(+2.05%)
Oct 20, 2021 76.02 79.12 75.27 78.43 361,108 +2.41(+3.17%)
Oct 19, 2021 72.50 77.22 71.27 76.02 511,917 +4.06(+5.64%)
Oct 18, 2021 70.67 72.18 65.41 71.96 496,120 +0.59(+0.83%)
Oct 15, 2021 71.56 74.70 71.21 71.37 633,144 +0.99(+1.41%)
Oct 14, 2021 68.71 70.46 67.90 70.38 279,551 +2.31(+3.39%)
Oct 13, 2021 68.46 69.56 67.38 68.07 301,568 -0.27(-0.40%)
Oct 12, 2021 70.34 71.30 67.50 68.34 366,779 -2.54(-3.58%)
Oct 11, 2021 71.70 73.62 70.83 70.88 245,538 -0.95(-1.32%)
Oct 08, 2021 71.42 72.90 70.74 71.83 243,421 +0.51(+0.72%)
Oct 07, 2021 73.00 74.30 71.13 71.32 310,453 -0.83(-1.15%)
Oct 06, 2021 69.18 72.35 69.06 72.15 338,467 +1.34(+1.89%)
Oct 05, 2021 65.42 72.36 65.42 70.81 501,056 +5.01(+7.61%)
Oct 04, 2021 67.86 67.86 63.70 65.80 281,090 -2.37(-3.48%)
Oct 01, 2021 66.36 68.69 64.80 68.17 364,422 +2.08(+3.15%)
Sep 30, 2021 68.35 68.96 65.07 66.09 344,691 -2.26(-3.31%)
Sep 29, 2021 71.53 71.53 68.02 68.35 310,474 -1.76(-2.51%)
Sep 28, 2021 73.68 74.73 69.78 70.11 309,381 -4.80(-6.41%)
Sep 27, 2021 75.20 76.83 73.33 74.91 320,901 -0.30(-0.40%)
Sep 24, 2021 74.29 75.66 72.09 75.21 341,886 +0.14(+0.19%)
Sep 23, 2021 75.34 76.22 73.01 75.07 436,793 +0.27(+0.36%)
Sep 22, 2021 71.11 74.95 69.50 74.80 559,630 +4.43(+6.30%)
Sep 21, 2021 68.77 71.00 67.50 70.37 491,319 +2.27(+3.33%)
Sep 20, 2021 62.24 68.41 62.13 68.10 522,128 +1.17(+1.75%)
Sep 17, 2021 67.58 69.69 66.28 66.93 493,149 -0.51(-0.76%)
Sep 16, 2021 65.89 68.00 64.85 67.44 307,736 +1.11(+1.67%)
Sep 15, 2021 65.01 68.29 64.24 66.33 398,248 +1.13(+1.73%)
Sep 14, 2021 63.02 67.31 61.80 65.20 634,590 +1.20(+1.87%)
Sep 13, 2021 67.71 67.71 60.97 64.00 689,121 -3.44(-5.10%)
Sep 10, 2021 63.84 70.44 63.84 67.44 1,936,700 +4.82(+7.70%)
Sep 09, 2021 56.58 63.36 53.03 62.62 2,314,567 +12.16(+24.10%)
Sep 08, 2021 54.22 54.22 50.11 50.46 556,081 -3.81(-7.02%)
Sep 07, 2021 54.26 56.53 53.18 54.27 443,716 +1.08(+2.03%)
Sep 03, 2021 52.52 53.44 51.32 53.19 239,343 +0.89(+1.70%)
Sep 02, 2021 56.45 56.76 52.05 52.30 487,119 -3.81(-6.79%)
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.