Indicators

The Lovesac Company (NQ: LOVE )

25.31 -0.42 (-1.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	31.40	31.99	30.00	30.27	93,710	-0.93(-2.98%)
Feb 27, 2019	31.69	32.67	31.00	31.20	29,943	-0.36(-1.14%)
Feb 26, 2019	33.63	33.63	31.33	31.56	75,927	-2.08(-6.18%)
Feb 25, 2019	32.55	34.22	32.35	33.64	180,110	+1.39(+4.31%)
Feb 22, 2019	30.63	32.36	30.63	32.25	66,600	+1.81(+5.95%)
Feb 21, 2019	30.52	30.95	29.91	30.44	33,583	+0.18(+0.59%)
Feb 20, 2019	29.86	30.38	29.86	30.26	59,178	+0.52(+1.75%)
Feb 19, 2019	28.37	30.19	28.37	29.74	82,000	+1.37(+4.83%)
Feb 15, 2019	28.92	28.92	28.01	28.37	75,000	-0.05(-0.18%)
Feb 14, 2019	27.84	28.91	27.84	28.42	31,235	+0.47(+1.68%)
Feb 13, 2019	27.72	28.65	27.72	27.95	60,663	+0.24(+0.87%)
Feb 12, 2019	28.66	29.00	27.45	27.71	100,492	-1.24(-4.28%)
Feb 11, 2019	28.30	30.36	27.15	28.95	432,520	+1.55(+5.66%)
Feb 08, 2019	26.92	27.40	26.92	27.40	64,300	+0.47(+1.75%)
Feb 07, 2019	26.32	27.49	26.07	26.93	114,663	+0.60(+2.28%)
Feb 06, 2019	25.75	26.36	25.51	26.33	55,948	+0.57(+2.21%)
Feb 05, 2019	24.17	25.89	24.17	25.76	70,343	+1.70(+7.07%)
Feb 04, 2019	23.78	24.15	23.58	24.06	36,398	+0.32(+1.35%)

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.