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 (%)
Sep 29, 2023	20.00	20.20	19.59	19.92	177,803	+0.14(+0.71%)
Sep 28, 2023	19.20	19.86	19.00	19.78	295,798	+0.60(+3.13%)
Sep 27, 2023	18.84	19.32	18.71	19.18	244,839	+0.30(+1.59%)
Sep 26, 2023	18.96	19.19	18.71	18.88	295,972	-0.26(-1.36%)
Sep 25, 2023	19.61	19.41	19.03	19.14	396,272	-0.67(-3.38%)
Sep 22, 2023	19.82	20.22	19.58	19.81	271,376	+0.00(+0.00%)
Sep 21, 2023	20.48	20.64	19.45	19.81	511,629	-1.17(-5.58%)
Sep 20, 2023	21.04	21.58	20.93	20.98	365,457	+0.42(+2.04%)
Sep 19, 2023	20.54	20.87	20.23	20.56	225,775	-0.05(-0.24%)
Sep 18, 2023	21.30	21.30	20.12	20.61	361,190	-0.59(-2.78%)
Sep 15, 2023	22.18	22.43	21.12	21.20	390,992	-0.95(-4.29%)
Sep 14, 2023	21.90	22.50	21.75	22.15	658,636	+0.37(+1.70%)
Sep 13, 2023	21.46	22.05	21.15	21.78	362,806	+0.38(+1.78%)
Sep 12, 2023	21.35	22.14	21.18	21.40	383,044	-0.21(-0.97%)
Sep 11, 2023	21.73	22.56	21.45	21.61	353,927	-0.66(-2.96%)
Sep 08, 2023	23.08	23.08	21.55	22.27	555,282	-0.74(-3.22%)
Sep 07, 2023	24.05	24.42	22.85	23.01	416,333	-1.20(-4.96%)
Sep 06, 2023	24.65	25.20	24.19	24.21	241,267	-0.51(-2.06%)
Sep 05, 2023	25.41	25.69	24.70	24.72	319,537	-0.72(-2.83%)

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.