Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Lovesac Company (NQ: LOVE )

22.29 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.370 6.690 5.820 5.830 175,086 -0.55(-8.62%)
Mar 30, 2020 6.800 7.190 6.010 6.380 209,027 -0.32(-4.78%)
Mar 27, 2020 6.600 6.877 6.010 6.700 213,500 -0.10(-1.47%)
Mar 26, 2020 7.180 7.830 6.550 6.800 256,320 -0.30(-4.23%)
Mar 25, 2020 7.130 7.450 6.530 7.100 227,564 +0.11(+1.57%)
Mar 24, 2020 6.460 7.020 6.150 6.990 260,565 +0.86(+14.03%)
Mar 23, 2020 6.270 6.630 5.860 6.130 316,700 +0.02(+0.33%)
Mar 20, 2020 6.620 6.870 5.830 6.110 297,300 -0.44(-6.72%)
Mar 19, 2020 4.650 7.030 4.410 6.550 515,050 +2.00(+43.96%)
Mar 18, 2020 4.550 4.775 4.040 4.550 191,414 +0.05(+1.11%)
Mar 17, 2020 4.630 5.270 4.185 4.500 638,212 +0.02(+0.45%)
Mar 16, 2020 5.740 6.100 4.200 4.480 374,004 -1.71(-27.63%)
Mar 13, 2020 6.200 6.350 5.550 6.190 222,600 +0.42(+7.28%)
Mar 12, 2020 6.590 6.750 5.750 5.770 295,336 -1.56(-21.28%)
Mar 11, 2020 8.160 8.160 7.270 7.330 203,186 -1.03(-12.32%)
Mar 10, 2020 8.610 8.610 7.460 8.360 213,190 +0.19(+2.33%)
Mar 09, 2020 8.390 8.600 7.870 8.170 201,595 -0.84(-9.32%)
Mar 06, 2020 8.330 10.17 8.310 9.010 281,400 +0.31(+3.56%)
Mar 05, 2020 9.350 9.580 8.470 8.700 244,464 -0.94(-9.75%)
Mar 04, 2020 8.780 9.690 8.570 9.640 142,407 +1.02(+11.83%)
Mar 03, 2020 8.950 9.195 8.340 8.620 205,834 -0.25(-2.82%)
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.