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

The Lovesac Company (NQ: LOVE )

25.31 -0.42 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.