Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	44.20	46.73	43.53	43.84	348,738	-0.85(-1.90%)
Apr 28, 2022	46.67	48.04	43.83	44.69	481,916	-0.87(-1.91%)
Apr 27, 2022	45.42	46.49	44.48	45.56	241,582	+0.64(+1.42%)
Apr 26, 2022	49.11	49.23	44.89	44.92	271,449	-4.62(-9.33%)
Apr 25, 2022	47.14	50.49	46.92	49.54	287,706	+1.82(+3.81%)
Apr 22, 2022	47.92	49.36	46.69	47.72	244,979	-0.53(-1.10%)
Apr 21, 2022	50.89	51.49	47.22	48.25	266,355	-1.51(-3.03%)
Apr 20, 2022	50.77	50.96	49.55	49.76	212,558	-0.78(-1.54%)
Apr 19, 2022	48.24	50.70	47.78	50.54	215,589	+2.49(+5.18%)
Apr 18, 2022	47.31	48.50	45.81	48.05	179,371	+0.93(+1.97%)
Apr 14, 2022	49.18	49.45	46.94	47.12	242,035	-2.40(-4.85%)
Apr 13, 2022	47.93	50.00	47.48	49.52	312,380	+2.15(+4.54%)
Apr 12, 2022	48.55	50.48	46.99	47.37	203,410	-0.17(-0.36%)
Apr 11, 2022	45.89	48.49	44.61	47.54	354,768	+0.29(+0.61%)
Apr 08, 2022	48.61	50.38	47.23	47.25	445,909	-0.51(-1.07%)
Apr 07, 2022	48.07	48.99	45.82	47.76	361,263	-0.70(-1.44%)
Apr 06, 2022	48.10	48.86	46.68	48.46	512,800	-0.92(-1.86%)
Apr 05, 2022	52.30	53.17	48.31	49.38	416,306	-3.18(-6.05%)
Apr 04, 2022	52.05	55.17	51.80	52.56	457,720	+1.12(+2.18%)

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.