The Lovesac Company (NQ: LOVE )

67.62 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 69.83 70.45 67.17 67.52 366,065 -4.93(-6.80%)
Nov 24, 2021 71.36 73.00 69.11 72.45 309,873 +0.11(+0.15%)
Nov 23, 2021 79.92 79.92 70.76 72.34 842,419 -8.62(-10.65%)
Nov 22, 2021 82.09 85.70 78.29 80.96 482,623 -1.97(-2.38%)
Nov 19, 2021 85.60 87.12 82.13 82.93 407,869 -1.96(-2.31%)
Nov 18, 2021 84.64 85.16 84.69 84.89 201,958 +1.04(+1.24%)
Nov 17, 2021 85.43 86.00 81.25 83.85 233,536 -1.25(-1.47%)
Nov 16, 2021 83.84 85.47 82.40 85.10 423,858 +1.48(+1.77%)
Nov 15, 2021 84.25 84.69 81.56 83.62 162,102 -0.37(-0.44%)
Nov 12, 2021 84.99 85.36 83.17 83.99 155,733 -0.04(-0.05%)
Nov 11, 2021 79.25 84.91 79.03 84.03 202,752 +5.00(+6.33%)
Nov 10, 2021 81.20 79.03 357,153 -3.73(-4.51%)
Nov 09, 2021 82.15 83.70 80.04 82.76 186,832 +0.24(+0.29%)
Nov 08, 2021 82.28 84.39 81.87 82.52 153,782 +1.12(+1.38%)
Nov 05, 2021 85.08 85.08 80.09 81.40 285,266 -2.81(-3.34%)
Nov 04, 2021 80.01 85.08 79.71 84.21 502,872 +3.93(+4.90%)
Nov 03, 2021 78.47 81.21 77.00 80.28 264,474 +1.88(+2.40%)
Nov 02, 2021 81.21 81.67 76.38 78.40 265,184 -2.20(-2.73%)
Nov 01, 2021 79.17 80.85 78.01 80.60 427,312 +2.59(+3.32%)
Oct 29, 2021 77.44 79.33 77.12 78.01 173,291 +0.07(+0.09%)
Oct 28, 2021 73.57 77.94 73.57 77.94 204,156 +4.53(+6.17%)
Oct 27, 2021 73.56 76.02 73.29 73.41 270,524 -0.97(-1.30%)
Oct 26, 2021 78.50 74.38 403,260 -4.37(-5.55%)
Oct 25, 2021 78.00 80.25 77.91 78.75 178,524 +1.55(+2.01%)
Oct 22, 2021 79.58 79.70 76.29 77.20 298,713 -2.84(-3.55%)
Oct 21, 2021 78.45 80.52 78.00 80.04 341,847 +1.61(+2.05%)
Oct 20, 2021 76.02 79.12 75.27 78.43 361,108 +2.41(+3.17%)
Oct 19, 2021 72.50 77.22 71.27 76.02 511,917 +4.06(+5.64%)
Oct 18, 2021 70.67 72.18 65.41 71.96 496,120 +0.59(+0.83%)
Oct 15, 2021 71.56 74.70 71.21 71.37 633,144 +0.99(+1.41%)
Oct 14, 2021 68.71 70.46 67.90 70.38 279,551 +2.31(+3.39%)
Oct 13, 2021 68.46 69.56 67.38 68.07 301,568 -0.27(-0.40%)
Oct 12, 2021 70.34 71.30 67.50 68.34 366,779 -2.54(-3.58%)
Oct 11, 2021 71.70 73.62 70.83 70.88 245,538 -0.95(-1.32%)
Oct 08, 2021 71.42 72.90 70.74 71.83 243,421 +0.51(+0.72%)
Oct 07, 2021 73.00 74.30 71.13 71.32 310,453 -0.83(-1.15%)
Oct 06, 2021 69.18 72.35 69.06 72.15 338,467 +1.34(+1.89%)
Oct 05, 2021 65.42 72.36 65.42 70.81 501,056 +5.01(+7.61%)
Oct 04, 2021 67.86 67.86 63.70 65.80 281,090 -2.37(-3.48%)
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.