Indicators

The Lovesac Company (NQ: LOVE )

23.92 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	50.60			53.85	304,664	+3.31(+6.55%)
Jan 28, 2022	47.24	50.66	45.46	50.54	287,918	+3.36(+7.12%)
Jan 27, 2022	49.00	49.62	46.57	47.18	237,165	-1.04(-2.16%)
Jan 26, 2022	52.54	53.53	47.90	48.22	294,239	-2.59(-5.10%)
Jan 25, 2022	51.69	52.92	50.29	50.81	314,911	-2.11(-3.99%)
Jan 24, 2022	46.30	53.05	45.00	52.92	599,949	+4.64(+9.61%)
Jan 21, 2022	47.93	49.34	46.48	48.28	451,798	-0.63(-1.29%)
Jan 20, 2022	50.98	52.62	48.63	48.91	313,805	-1.13(-2.26%)
Jan 19, 2022	52.40	53.36	49.61	50.04	383,410	-2.41(-4.59%)
Jan 18, 2022	51.79	54.02	51.64	52.45	464,799	-0.16(-0.30%)
Jan 14, 2022				52.61	0	-3.37(-6.02%)
Jan 13, 2022	58.25	58.78	55.52	55.98	309,193	-0.17(-0.30%)
Jan 12, 2022	57.95	58.55	55.16	56.15	220,314	-0.56(-0.99%)
Jan 11, 2022	55.66	57.42	54.09	56.71	388,682	+0.96(+1.72%)
Jan 10, 2022	54.84	56.00	52.88	55.75	318,937	-0.21(-0.38%)
Jan 07, 2022	57.50	59.19	55.87	55.96	242,233	-1.54(-2.68%)
Jan 06, 2022	56.52	58.31	54.43	57.50	353,255	+1.23(+2.19%)
Jan 05, 2022	62.42	62.46	56.09	56.27	393,074	-6.73(-10.68%)
Jan 04, 2022	66.78	67.49	60.92	63.00	357,820	-4.00(-5.97%)

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.