Indicators

The Lovesac Company (NQ: LOVE )

24.07 +0.69 (+2.93%)

Streaming Delayed Price Updated: 2:29 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	14.83	15.39	14.61	15.26	93,800	+0.38(+2.55%)
Nov 27, 2019	15.25	15.50	14.32	14.88	231,400	-0.18(-1.20%)
Nov 26, 2019	14.70	15.40	14.63	15.06	296,331	+0.47(+3.22%)
Nov 25, 2019	14.01	14.75	13.84	14.59	318,576	+0.58(+4.14%)
Nov 22, 2019	14.00	14.10	13.59	14.01	315,000	+0.10(+0.72%)
Nov 21, 2019	13.92	14.06	13.29	13.91	239,929	-0.00(-0.04%)
Nov 20, 2019	13.50	14.25	13.32	13.91	370,793	+0.30(+2.24%)
Nov 19, 2019	14.30	14.82	13.29	13.61	388,562	-0.59(-4.15%)
Nov 18, 2019	13.97	14.31	13.76	14.20	268,175	+0.37(+2.68%)
Nov 15, 2019	13.41	13.99	13.11	13.83	219,500	+0.58(+4.38%)
Nov 14, 2019	13.68	14.01	13.18	13.25	286,904	-0.47(-3.43%)
Nov 13, 2019	14.01	14.13	13.66	13.72	218,435	-0.32(-2.28%)
Nov 12, 2019	14.18	14.36	13.91	14.04	205,684	-0.23(-1.61%)
Nov 11, 2019	14.85	15.22	13.96	14.27	302,639	-0.71(-4.74%)
Nov 08, 2019	14.16	15.00	14.00	14.98	392,900	+0.74(+5.20%)
Nov 07, 2019	13.97	15.10	13.97	14.24	296,025	+0.38(+2.74%)
Nov 06, 2019	16.92	16.92	13.70	13.86	742,277	-3.06(-18.09%)
Nov 05, 2019	16.54	17.17	16.34	16.92	266,716	+0.54(+3.30%)
Nov 04, 2019	16.38	16.85	16.23	16.38	207,769	+0.25(+1.55%)

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.