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 (%)
May 29, 2020	17.19	18.75	17.03	18.31	582,000	+1.12(+6.52%)
May 28, 2020	15.96	17.75	15.16	17.19	420,024	+1.29(+8.11%)
May 27, 2020	15.95	16.18	14.49	15.90	219,479	+0.32(+2.05%)
May 26, 2020	14.40	16.25	14.27	15.58	527,379	+1.77(+12.82%)
May 22, 2020	13.75	13.85	12.52	13.81	419,300	+0.09(+0.66%)
May 21, 2020	13.70	14.19	13.40	13.72	285,430	+0.04(+0.29%)
May 20, 2020	14.06	14.27	13.15	13.68	207,174	+0.02(+0.15%)
May 19, 2020	14.33	15.00	13.55	13.66	295,541	-0.87(-5.99%)
May 18, 2020	14.50	14.97	13.78	14.53	500,431	+0.75(+5.44%)
May 15, 2020	14.08	14.50	13.51	13.78	349,300	-0.43(-3.03%)
May 14, 2020	13.67	14.70	12.61	14.21	423,730	+0.10(+0.71%)
May 13, 2020	15.00	15.15	13.07	14.11	468,243	-1.17(-7.66%)
May 12, 2020	16.55	18.00	15.12	15.28	558,481	-1.16(-7.06%)
May 11, 2020	13.60	16.74	13.01	16.44	747,212	+2.75(+20.09%)
May 08, 2020	12.85	13.96	12.50	13.69	335,000	+1.05(+8.31%)
May 07, 2020	12.71	12.95	12.25	12.64	209,044	+0.34(+2.76%)
May 06, 2020	13.16	13.42	12.14	12.30	242,794	-0.89(-6.75%)
May 05, 2020	12.87	13.80	12.84	13.19	267,788	+0.58(+4.60%)
May 04, 2020	12.16	12.69	11.65	12.61	405,032	+0.58(+4.82%)

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.