Skip to main content

The Lovesac Company (NQ: LOVE )

28.62 +0.12 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 27.74 30.34 27.45 28.62 708,252 +0.12(+0.42%)
Feb 02, 2023 27.08 29.24 26.91 28.50 990,650 +1.83(+6.86%)
Feb 01, 2023 26.23 26.86 25.36 26.67 494,378 +0.93(+3.61%)
Jan 31, 2023 24.88 25.79 24.88 25.74 239,151 +0.90(+3.62%)
Jan 30, 2023 25.47 25.95 24.80 24.84 317,164 -1.13(-4.35%)
Jan 27, 2023 25.58 26.31 25.56 25.97 312,255 +0.20(+0.78%)
Jan 26, 2023 25.91 26.20 25.32 25.77 245,625 +0.11(+0.43%)
Jan 25, 2023 25.24 25.86 24.84 25.66 388,448 +0.09(+0.35%)
Jan 24, 2023 26.09 26.81 25.52 25.57 407,135 -0.74(-2.81%)
Jan 23, 2023 26.25 26.74 25.93 26.31 671,656 +0.19(+0.73%)
Jan 20, 2023 25.43 26.39 25.01 26.12 616,010 +0.93(+3.69%)
Jan 19, 2023 24.71 25.43 24.11 25.19 573,544 +0.06(+0.24%)
Jan 18, 2023 26.49 26.68 24.89 25.13 562,824 -1.16(-4.41%)
Jan 17, 2023 26.28 27.10 25.83 26.29 448,458 -0.30(-1.13%)
Jan 13, 2023 26.28 27.70 26.10 26.59 389,528 -0.14(-0.52%)
Jan 12, 2023 27.32 27.60 26.37 26.73 507,655 -0.07(-0.26%)
Jan 11, 2023 27.03 27.84 26.71 26.80 459,909 -0.05(-0.19%)
Jan 10, 2023 26.25 27.15 26.25 26.85 487,225 +0.44(+1.67%)
Jan 09, 2023 26.90 27.27 26.19 26.41 580,562 -0.06(-0.23%)
Jan 06, 2023 25.11 26.56 24.90 26.47 757,700 +1.66(+6.69%)
Jan 05, 2023 23.01 25.31 23.00 24.81 1,033,423 +2.11(+9.30%)
Jan 04, 2023 22.21 23.60 22.14 22.70 513,495 +0.65(+2.97%)
Jan 03, 2023 22.52 23.25 21.51 22.05 401,633 +0.04(+0.16%)
Dec 30, 2022 20.91 22.09 20.70 22.01 343,996 +0.64(+2.99%)
Dec 29, 2022 21.30 21.79 21.10 21.37 412,250 +0.41(+1.96%)
Dec 28, 2022 20.97 21.39 20.24 20.96 344,103 -0.03(-0.14%)
Dec 27, 2022 19.88 21.33 19.38 20.99 728,884 +0.97(+4.85%)
Dec 23, 2022 19.34 20.06 19.19 20.02 585,544 +1.01(+5.31%)
Dec 22, 2022 18.92 19.33 18.35 19.01 581,427 -0.07(-0.37%)
Dec 21, 2022 18.77 19.39 18.70 19.08 339,862 +0.59(+3.19%)
Dec 20, 2022 18.00 18.60 17.84 18.49 252,465 +0.32(+1.76%)
Dec 19, 2022 18.59 18.81 18.05 18.17 356,486 -0.56(-2.99%)
Dec 16, 2022 18.51 18.84 18.18 18.73 350,230 -0.06(-0.32%)
Dec 15, 2022 18.98 19.07 18.29 18.79 315,247 -0.45(-2.34%)
Dec 14, 2022 19.53 19.81 19.03 19.24 343,663 -0.47(-2.38%)
Dec 13, 2022 20.86 21.46 19.53 19.71 343,641 -0.10(-0.50%)
Dec 12, 2022 19.47 19.86 18.85 19.81 345,012 +0.20(+1.02%)
Dec 09, 2022 18.65 20.00 18.31 19.61 472,857 +0.58(+3.05%)
Dec 08, 2022 17.71 19.76 17.67 19.03 679,473 +1.32(+7.45%)
Dec 07, 2022 19.50 20.50 17.60 17.71 2,228,530 -4.78(-21.25%)
Dec 06, 2022 22.93 23.16 22.13 22.49 604,427 -0.44(-1.92%)
Dec 05, 2022 24.71 24.89 22.82 22.93 406,598 -1.90(-7.65%)
Dec 02, 2022 24.44 25.08 23.99 24.83 282,536 +0.04(+0.16%)
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.