Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	21.98	22.20	21.65	21.84	223,445	-0.01(-0.05%)
Apr 25, 2024	21.88	21.99	21.55	21.85	274,739	-0.58(-2.59%)
Apr 24, 2024	22.32	22.75	22.21	22.43	272,298	+0.39(+1.77%)
Apr 23, 2024	21.65	22.50	21.65	22.04	339,157	+0.12(+0.55%)
Apr 22, 2024	20.87	22.16	20.87	21.92	386,773	+1.12(+5.38%)
Apr 19, 2024	20.83	21.29	20.62	20.80	467,273	+0.45(+2.21%)
Apr 18, 2024	20.09	20.41	19.76	20.35	379,690	+0.17(+0.84%)
Apr 17, 2024	20.08	20.51	19.80	20.18	423,781	+0.83(+4.29%)
Apr 16, 2024	18.50	19.41	18.21	19.35	432,212	+0.55(+2.93%)
Apr 15, 2024	19.37	19.72	18.62	18.80	511,085	-0.71(-3.64%)
Apr 12, 2024	20.10	20.38	18.72	19.51	854,612	-1.22(-5.89%)
Apr 11, 2024	19.24	21.12	18.92	20.73	2,752,224	-2.61(-11.18%)
Apr 10, 2024	23.54	23.79	22.55	23.34	562,953	-1.05(-4.31%)
Apr 09, 2024	24.22	25.09	24.00	24.39	387,962	+0.09(+0.37%)
Apr 08, 2024	24.05	24.70	24.04	24.30	286,986	+0.46(+1.93%)
Apr 05, 2024	22.79	23.99	22.77	23.84	327,292	+0.81(+3.52%)
Apr 04, 2024	22.82	23.98	22.73	23.03	438,388	+0.50(+2.22%)
Apr 03, 2024	21.93	22.54	21.85	22.53	153,989	+0.48(+2.18%)
Apr 02, 2024	22.09	22.26	21.67	22.05	241,164	-0.55(-2.43%)

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.