Skip to main content

The Lovesac Company (NQ: LOVE )

22.60 +0.21 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.