The Lovesac Company (NQ: LOVE )

74.87 USD +1.46 (+1.99%)
Streaming Delayed Price Updated: 9:38 AM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 27, 2021 73.56 76.02 73.29 73.41 270,524 -0.97(-1.30%)
Oct 26, 2021 78.50 74.38 403,260 -4.37(-5.55%)
Oct 25, 2021 78.00 80.25 77.91 78.75 178,524 +1.55(+2.01%)
Oct 22, 2021 79.58 79.70 76.29 77.20 298,713 -2.84(-3.55%)
Oct 21, 2021 78.45 80.52 78.00 80.04 341,847 +1.61(+2.05%)
Oct 20, 2021 76.02 79.12 75.27 78.43 361,108 +2.41(+3.17%)
Oct 19, 2021 72.50 77.22 71.27 76.02 511,917 +4.06(+5.64%)
Oct 18, 2021 70.67 72.18 65.41 71.96 496,120 +0.59(+0.83%)
Oct 15, 2021 71.56 74.70 71.21 71.37 633,144 +0.99(+1.41%)
Oct 14, 2021 68.71 70.46 67.90 70.38 279,551 +2.31(+3.39%)
Oct 13, 2021 68.46 69.56 67.38 68.07 301,568 -0.27(-0.40%)
Oct 12, 2021 70.34 71.30 67.50 68.34 366,779 -2.54(-3.58%)
Oct 11, 2021 71.70 73.62 70.83 70.88 245,538 -0.95(-1.32%)
Oct 08, 2021 71.42 72.90 70.74 71.83 243,421 +0.51(+0.72%)
Oct 07, 2021 73.00 74.30 71.13 71.32 310,453 -0.83(-1.15%)
Oct 06, 2021 69.18 72.35 69.06 72.15 338,467 +1.34(+1.89%)
Oct 05, 2021 65.42 72.36 65.42 70.81 501,056 +5.01(+7.61%)
Oct 04, 2021 67.86 67.86 63.70 65.80 281,090 -2.37(-3.48%)
Oct 01, 2021 66.36 68.69 64.80 68.17 364,422 +2.08(+3.15%)
Sep 30, 2021 68.35 68.96 65.07 66.09 344,691 -2.26(-3.31%)
Sep 29, 2021 71.53 71.53 68.02 68.35 310,474 -1.76(-2.51%)
Sep 28, 2021 73.68 74.73 69.78 70.11 309,381 -4.80(-6.41%)
Sep 27, 2021 75.20 76.83 73.33 74.91 320,901 -0.30(-0.40%)
Sep 24, 2021 74.29 75.66 72.09 75.21 341,886 +0.14(+0.19%)
Sep 23, 2021 75.34 76.22 73.01 75.07 436,793 +0.27(+0.36%)
Sep 22, 2021 71.11 74.95 69.50 74.80 559,630 +4.43(+6.30%)
Sep 21, 2021 68.77 71.00 67.50 70.37 491,319 +2.27(+3.33%)
Sep 20, 2021 62.24 68.41 62.13 68.10 522,128 +1.17(+1.75%)
Sep 17, 2021 67.58 69.69 66.28 66.93 493,149 -0.51(-0.76%)
Sep 16, 2021 65.89 68.00 64.85 67.44 307,736 +1.11(+1.67%)
Sep 15, 2021 65.01 68.29 64.24 66.33 398,248 +1.13(+1.73%)
Sep 14, 2021 63.02 67.31 61.80 65.20 634,590 +1.20(+1.87%)
Sep 13, 2021 67.71 67.71 60.97 64.00 689,121 -3.44(-5.10%)
Sep 10, 2021 63.84 70.44 63.84 67.44 1,936,700 +4.82(+7.70%)
Sep 09, 2021 56.58 63.36 53.03 62.62 2,314,567 +12.16(+24.10%)
Sep 08, 2021 54.22 54.22 50.11 50.46 556,081 -3.81(-7.02%)
Sep 07, 2021 54.26 56.53 53.18 54.27 443,716 +1.08(+2.03%)
Sep 03, 2021 52.52 53.44 51.32 53.19 239,343 +0.89(+1.70%)
Sep 02, 2021 56.45 56.76 52.05 52.30 487,119 -3.81(-6.79%)
Sep 01, 2021 56.59 57.68 55.88 56.11 308,493 -0.45(-0.80%)
Aug 31, 2021 57.33 57.61 55.61 56.56 143,874 -0.43(-0.75%)
Aug 30, 2021 57.82 59.00 56.47 56.99 192,332 -0.25(-0.44%)
Aug 27, 2021 56.55 58.72 55.61 57.24 191,652 +0.55(+0.97%)
Aug 26, 2021 56.64 59.50 55.96 56.69 321,888 +0.44(+0.78%)
Aug 25, 2021 57.75 58.24 55.47 56.25 381,989 -1.55(-2.68%)
Aug 24, 2021 54.18 59.02 53.53 57.80 292,753 +3.79(+7.02%)
Aug 23, 2021 52.24 54.58 51.15 54.01 436,912 +2.71(+5.28%)
Aug 20, 2021 53.08 54.59 50.93 51.30 501,137 -2.29(-4.27%)
Aug 19, 2021 57.75 58.74 52.67 53.59 437,603 -5.73(-9.66%)
Aug 18, 2021 58.70 61.44 57.27 59.32 244,269 +0.49(+0.83%)
Aug 17, 2021 62.98 63.50 57.24 58.83 418,576 -5.14(-8.04%)
Aug 16, 2021 62.61 64.59 60.80 63.97 368,403 +0.51(+0.80%)
Aug 13, 2021 63.52 64.20 62.26 63.46 450,370 +0.44(+0.70%)
Aug 12, 2021 59.76 63.30 58.20 63.02 295,501 +3.29(+5.51%)
Aug 11, 2021 60.07 60.21 58.24 59.73 247,967 +0.39(+0.66%)
Aug 10, 2021 60.12 60.12 58.28 59.34 113,507 -0.30(-0.50%)
Aug 09, 2021 58.07 60.80 56.75 59.64 170,519 +1.78(+3.08%)
Aug 06, 2021 58.74 59.00 57.52 57.86 142,815 -0.65(-1.11%)
Aug 05, 2021 56.91 58.80 56.50 58.51 177,685 +1.58(+2.78%)
Aug 04, 2021 58.48 59.18 56.93 56.93 215,499 -2.39(-4.03%)
Aug 03, 2021 60.18 60.46 58.10 59.32 171,787 -0.31(-0.52%)
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.