Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 31, 2018 23.88 23.96 22.73 22.94 140,200 -0.90(-3.78%)
Dec 28, 2018 23.55 24.31 23.38 23.84 113,300 +0.25(+1.06%)
Dec 27, 2018 23.25 24.14 22.50 23.59 180,835 +0.53(+2.30%)
Dec 26, 2018 22.95 23.62 20.97 23.06 258,702 +0.35(+1.54%)
Dec 24, 2018 21.77 23.35 21.77 22.71 48,100 +1.08(+4.99%)
Dec 21, 2018 22.89 22.95 21.20 21.63 339,700 -1.36(-5.92%)
Dec 20, 2018 23.85 23.85 22.58 22.99 94,658 -0.87(-3.65%)
Dec 19, 2018 24.24 26.13 23.45 23.86 133,537 +0.06(+0.25%)
Dec 18, 2018 23.95 26.44 22.48 23.80 500,515 +1.89(+8.63%)
Dec 17, 2018 21.50 22.43 21.01 21.91 114,704 +0.42(+1.95%)
Dec 14, 2018 21.34 21.64 18.99 21.49 42,100 +0.29(+1.37%)
Dec 13, 2018 20.83 21.39 20.32 21.20 41,242 +0.33(+1.58%)
Dec 12, 2018 21.00 21.25 20.64 20.87 45,965 -0.02(-0.10%)
Dec 11, 2018 20.89 21.48 20.68 20.89 46,034 +0.25(+1.21%)
Dec 10, 2018 19.90 20.89 19.62 20.64 83,070 +0.60(+2.99%)
Dec 07, 2018 19.64 20.10 19.04 20.04 79,300 +0.59(+3.03%)
Dec 06, 2018 18.26 19.55 17.91 19.45 63,574 +0.94(+5.08%)
Dec 04, 2018 19.10 19.81 18.05 18.51 66,900 -0.42(-2.22%)
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.