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

The Lovesac Company (NQ: LOVE )

21.84 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
May 01, 2020 11.59 12.11 11.17 12.03 388,400 +0.10(+0.84%)
Apr 30, 2020 13.11 13.52 11.77 11.93 556,124 -1.60(-11.83%)
Apr 29, 2020 11.96 14.44 11.90 13.53 1,068,735 +2.22(+19.63%)
Apr 28, 2020 11.54 11.65 10.60 11.31 554,824 +0.12(+1.07%)
Apr 27, 2020 11.63 11.90 11.11 11.19 299,462 -0.06(-0.53%)
Apr 24, 2020 10.20 11.65 10.17 11.25 364,300 +1.04(+10.19%)
Apr 23, 2020 11.45 11.45 10.00 10.21 436,696 -1.20(-10.52%)
Apr 22, 2020 11.43 12.30 11.06 11.41 805,370 +0.37(+3.35%)
Apr 21, 2020 10.64 11.10 10.26 11.04 584,315 +0.09(+0.82%)
Apr 20, 2020 9.790 11.19 9.610 10.95 1,198,544 +0.80(+7.88%)
Apr 17, 2020 8.830 10.87 8.337 10.15 3,348,800 +2.64(+35.15%)
Apr 16, 2020 8.500 8.500 6.750 7.510 1,522,300 +1.61(+27.29%)
Apr 15, 2020 6.390 6.390 5.750 5.900 217,689 -0.57(-8.81%)
Apr 14, 2020 5.860 6.730 5.800 6.470 404,887 +0.80(+14.11%)
Apr 13, 2020 5.790 5.930 5.400 5.670 347,513 -0.09(-1.56%)
Apr 09, 2020 4.740 6.350 4.670 5.760 698,700 +1.19(+26.04%)
Apr 08, 2020 4.180 4.590 4.120 4.570 399,246 +0.43(+10.39%)
Apr 07, 2020 4.420 4.550 4.110 4.140 397,210 -0.03(-0.72%)
Apr 06, 2020 4.380 4.550 4.100 4.170 254,919 -0.04(-0.95%)
Apr 03, 2020 4.320 4.580 4.080 4.210 237,500 -0.08(-1.86%)
Apr 02, 2020 4.610 4.720 3.995 4.290 330,110 -0.28(-6.13%)
Apr 01, 2020 5.620 5.820 4.560 4.570 176,174 -1.26(-21.61%)
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.