Skip to main content

The Lovesac Company (NQ: LOVE )

22.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 11.52 11.71 11.05 11.12 189,896 -0.23(-2.03%)
Jan 31, 2020 11.91 11.91 11.06 11.35 309,600 -0.60(-5.02%)
Jan 30, 2020 12.28 12.34 11.64 11.95 239,935 -0.48(-3.86%)
Jan 29, 2020 12.94 13.09 12.21 12.43 165,024 -0.48(-3.72%)
Jan 28, 2020 12.73 13.22 12.53 12.91 140,962 +0.30(+2.38%)
Jan 27, 2020 12.75 13.05 12.50 12.61 242,843 -0.45(-3.45%)
Jan 24, 2020 13.97 13.99 12.95 13.06 162,600 -0.61(-4.46%)
Jan 23, 2020 13.36 14.00 13.04 13.67 218,189 +0.16(+1.18%)
Jan 22, 2020 13.54 13.71 12.85 13.51 197,448 -0.04(-0.30%)
Jan 21, 2020 12.70 13.60 12.50 13.55 302,395 +0.80(+6.27%)
Jan 17, 2020 13.86 13.95 12.72 12.75 308,600 -1.02(-7.41%)
Jan 16, 2020 13.12 13.95 13.00 13.77 411,144 +1.03(+8.08%)
Jan 15, 2020 12.62 13.00 12.61 12.74 232,730 +0.01(+0.08%)
Jan 14, 2020 12.83 12.93 12.19 12.73 476,617 -0.20(-1.55%)
Jan 13, 2020 13.83 14.60 12.50 12.93 782,886 -1.48(-10.27%)
Jan 10, 2020 14.64 14.98 14.23 14.41 236,700 -0.24(-1.64%)
Jan 09, 2020 14.64 14.96 14.12 14.65 262,231 +0.05(+0.34%)
Jan 08, 2020 14.21 14.84 13.80 14.60 404,349 +0.38(+2.67%)
Jan 07, 2020 15.56 15.66 14.07 14.22 376,490 -1.35(-8.67%)
Jan 06, 2020 15.23 15.99 14.93 15.57 427,364 +0.23(+1.50%)
Jan 03, 2020 15.01 15.48 14.75 15.34 375,000 +0.18(+1.15%)
Jan 02, 2020 16.25 16.48 15.00 15.16 533,638 -0.89(-5.51%)
Dec 31, 2019 15.15 16.20 14.85 16.05 752,600 +1.32(+8.96%)
Dec 30, 2019 14.81 15.29 14.45 14.73 375,013 -0.10(-0.67%)
Dec 27, 2019 14.94 15.03 14.52 14.83 379,800 +0.44(+3.06%)
Dec 26, 2019 14.72 14.77 13.95 14.39 333,834 -0.23(-1.57%)
Dec 24, 2019 14.50 14.79 14.22 14.62 342,600 +0.54(+3.84%)
Dec 23, 2019 13.44 14.25 13.13 14.08 996,697 +0.71(+5.31%)
Dec 20, 2019 13.92 13.95 13.10 13.37 616,900 -0.46(-3.33%)
Dec 19, 2019 13.99 14.40 13.50 13.83 980,210 +0.01(+0.07%)
Dec 18, 2019 12.69 13.84 12.63 13.82 713,290 +1.28(+10.21%)
Dec 17, 2019 11.10 12.62 10.91 12.54 797,284 +1.49(+13.48%)
Dec 16, 2019 11.02 11.60 10.85 11.05 803,015 +0.31(+2.89%)
Dec 13, 2019 11.72 11.74 10.33 10.74 1,695,400 -1.07(-9.06%)
Dec 12, 2019 12.73 13.46 11.38 11.81 2,190,479 -2.69(-18.55%)
Dec 11, 2019 14.59 14.90 14.01 14.50 390,728 +0.10(+0.69%)
Dec 10, 2019 14.85 14.98 14.24 14.40 340,208 -0.23(-1.57%)
Dec 09, 2019 14.98 15.14 14.43 14.63 314,065 -0.33(-2.21%)
Dec 06, 2019 15.08 15.34 14.70 14.96 243,000 -0.12(-0.80%)
Dec 05, 2019 14.73 15.26 14.53 15.08 211,889 +0.49(+3.39%)
Dec 04, 2019 14.95 15.06 14.22 14.59 336,043 -0.09(-0.65%)
Dec 03, 2019 14.49 14.88 14.24 14.68 219,472 -0.07(-0.47%)
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.