Indicators

The Lovesac Company (NQ: LOVE )

23.48 +0.10 (+0.43%)

Streaming Delayed Price Updated: 11:29 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	26.29	26.29	24.75	24.98	61,900	-1.52(-5.74%)
Sep 27, 2018	27.32	27.32	26.29	26.50	102,511	-0.90(-3.28%)
Sep 26, 2018	26.90	28.15	26.77	27.40	312,900	+0.80(+3.01%)
Sep 25, 2018	24.92	28.88	24.40	26.60	158,445	+2.13(+8.70%)
Sep 24, 2018	24.50	25.15	23.75	24.47	135,318	+0.12(+0.49%)
Sep 21, 2018	22.23	25.50	22.23	24.35	514,100	+2.36(+10.73%)
Sep 20, 2018	20.67	23.59	20.41	21.99	114,496	+1.44(+7.01%)
Sep 19, 2018	20.00	21.30	19.93	20.55	112,435	+0.55(+2.75%)
Sep 18, 2018	20.05	20.05	19.81	20.00	106,851	+0.08(+0.40%)
Sep 17, 2018	20.11	20.26	19.65	19.92	101,173	-0.19(-0.94%)
Sep 14, 2018	19.87	20.25	19.62	20.11	148,800	+0.11(+0.55%)
Sep 13, 2018	21.55	21.75	19.86	20.00	217,441	-1.02(-4.85%)
Sep 12, 2018	21.75	21.75	20.70	21.02	51,645	+0.17(+0.82%)
Sep 11, 2018	21.00	21.19	20.61	20.85	49,672	+0.05(+0.24%)
Sep 10, 2018	20.87	21.37	20.50	20.80	46,884	-0.35(-1.65%)
Sep 07, 2018	20.70	21.50	20.50	21.15	42,100	+0.21(+1.00%)
Sep 06, 2018	21.00	21.39	20.66	20.94	46,112	-0.06(-0.29%)
Sep 05, 2018	21.20	21.20	20.50	21.00	24,152	+0.45(+2.19%)

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.