The Lovesac Company (NQ: LOVE )

48.22 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 15.15 16.20 14.85 16.05 752,600 +1.32(+8.96%)
Dec 30, 2019 14.81 15.29 14.45 14.73 375,013 -0.10(-0.67%)
Dec 27, 2019 14.94 15.03 14.52 14.83 379,800 +0.44(+3.06%)
Dec 26, 2019 14.72 14.77 13.95 14.39 333,834 -0.23(-1.57%)
Dec 24, 2019 14.50 14.79 14.22 14.62 342,600 +0.54(+3.84%)
Dec 23, 2019 13.44 14.25 13.13 14.08 996,697 +0.71(+5.31%)
Dec 20, 2019 13.92 13.95 13.10 13.37 616,900 -0.46(-3.33%)
Dec 19, 2019 13.99 14.40 13.50 13.83 980,210 +0.01(+0.07%)
Dec 18, 2019 12.69 13.84 12.63 13.82 713,290 +1.28(+10.21%)
Dec 17, 2019 11.10 12.62 10.91 12.54 797,284 +1.49(+13.48%)
Dec 16, 2019 11.02 11.60 10.85 11.05 803,015 +0.31(+2.89%)
Dec 13, 2019 11.72 11.74 10.33 10.74 1,695,400 -1.07(-9.06%)
Dec 12, 2019 12.73 13.46 11.38 11.81 2,190,479 -2.69(-18.55%)
Dec 11, 2019 14.59 14.90 14.01 14.50 390,728 +0.10(+0.69%)
Dec 10, 2019 14.85 14.98 14.24 14.40 340,208 -0.23(-1.57%)
Dec 09, 2019 14.98 15.14 14.43 14.63 314,065 -0.33(-2.21%)
Dec 06, 2019 15.08 15.34 14.70 14.96 243,000 -0.12(-0.80%)
Dec 05, 2019 14.73 15.26 14.53 15.08 211,889 +0.49(+3.39%)
Dec 04, 2019 14.95 15.06 14.22 14.59 336,043 -0.09(-0.65%)
Dec 03, 2019 14.49 14.88 14.24 14.68 219,472 -0.07(-0.47%)
Dec 02, 2019 15.30 15.56 14.16 14.75 271,837 -0.51(-3.34%)
Nov 29, 2019 14.83 15.39 14.61 15.26 93,800 +0.38(+2.55%)
Nov 27, 2019 15.25 15.50 14.32 14.88 231,400 -0.18(-1.20%)
Nov 26, 2019 14.70 15.40 14.63 15.06 296,331 +0.47(+3.22%)
Nov 25, 2019 14.01 14.75 13.84 14.59 318,576 +0.58(+4.14%)
Nov 22, 2019 14.00 14.10 13.59 14.01 315,000 +0.10(+0.72%)
Nov 21, 2019 13.92 14.06 13.29 13.91 239,929 -0.00(-0.04%)
Nov 20, 2019 13.50 14.25 13.32 13.91 370,793 +0.30(+2.24%)
Nov 19, 2019 14.30 14.82 13.29 13.61 388,562 -0.59(-4.15%)
Nov 18, 2019 13.97 14.31 13.76 14.20 268,175 +0.37(+2.68%)
Nov 15, 2019 13.41 13.99 13.11 13.83 219,500 +0.58(+4.38%)
Nov 14, 2019 13.68 14.01 13.18 13.25 286,904 -0.47(-3.43%)
Nov 13, 2019 14.01 14.13 13.66 13.72 218,435 -0.32(-2.28%)
Nov 12, 2019 14.18 14.36 13.91 14.04 205,684 -0.23(-1.61%)
Nov 11, 2019 14.85 15.22 13.96 14.27 302,639 -0.71(-4.74%)
Nov 08, 2019 14.16 15.00 14.00 14.98 392,900 +0.74(+5.20%)
Nov 07, 2019 13.97 15.10 13.97 14.24 296,025 +0.38(+2.74%)
Nov 06, 2019 16.92 16.92 13.70 13.86 742,277 -3.06(-18.09%)
Nov 05, 2019 16.54 17.17 16.34 16.92 266,716 +0.54(+3.30%)
Nov 04, 2019 16.38 16.85 16.23 16.38 207,769 +0.25(+1.55%)
Nov 01, 2019 16.43 16.56 15.71 16.13 320,700 -0.20(-1.22%)
Oct 31, 2019 17.62 17.65 15.79 16.33 414,478 -1.35(-7.64%)
Oct 30, 2019 18.61 18.61 16.78 17.68 258,679 -0.90(-4.84%)
Oct 29, 2019 18.68 18.80 17.86 18.58 172,346 -0.10(-0.54%)
Oct 28, 2019 18.93 19.69 18.60 18.68 213,546 -0.14(-0.74%)
Oct 25, 2019 19.95 20.12 18.51 18.82 332,600 -1.18(-5.92%)
Oct 24, 2019 19.89 20.11 19.26 20.00 390,236 +0.10(+0.53%)
Oct 23, 2019 19.84 20.03 18.92 19.90 184,987 +0.02(+0.10%)
Oct 22, 2019 19.43 20.17 19.09 19.88 402,949 +0.48(+2.47%)
Oct 21, 2019 19.40 19.97 19.02 19.40 195,691 +0.07(+0.36%)
Oct 18, 2019 19.03 20.11 18.87 19.33 213,700 +0.21(+1.10%)
Oct 17, 2019 18.65 19.14 18.33 19.12 189,691 +0.66(+3.58%)
Oct 16, 2019 17.78 18.88 17.11 18.46 157,506 +0.62(+3.48%)
Oct 15, 2019 17.51 18.17 17.40 17.84 132,582 +0.31(+1.77%)
Oct 14, 2019 17.45 17.55 17.10 17.53 128,077 +0.01(+0.06%)
Oct 11, 2019 16.58 17.89 16.58 17.52 427,800 +1.11(+6.76%)
Oct 10, 2019 16.42 16.81 16.11 16.41 260,360 +0.06(+0.37%)
Oct 09, 2019 17.01 17.13 16.04 16.35 163,790 -0.47(-2.79%)
Oct 08, 2019 17.22 17.72 16.67 16.82 312,506 -0.66(-3.78%)
Oct 07, 2019 16.76 17.90 16.23 17.48 291,511 +0.65(+3.83%)
Oct 04, 2019 16.18 17.05 15.35 16.83 326,600 +0.63(+3.92%)
Oct 03, 2019 16.72 16.72 15.55 16.20 406,084 -0.61(-3.63%)
Oct 02, 2019 17.89 18.69 16.04 16.81 343,000 -1.19(-6.61%)
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.