Indicators

The Lovesac Company (NQ: LOVE )

23.95 -0.03 (-0.13%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	18.44	19.10	18.05	18.67	285,584	+0.25(+1.36%)
Sep 27, 2019	18.12	18.78	17.26	18.42	212,300	+0.29(+1.60%)
Sep 26, 2019	18.00	18.30	16.87	18.13	404,333	+0.03(+0.17%)
Sep 25, 2019	18.81	19.21	17.92	18.10	272,715	-0.68(-3.62%)
Sep 24, 2019	20.61	20.87	18.56	18.78	361,649	-1.83(-8.88%)
Sep 23, 2019	20.58	20.74	20.00	20.61	241,641	-0.05(-0.24%)
Sep 20, 2019	22.11	22.41	20.42	20.66	754,200	-1.14(-5.23%)
Sep 19, 2019	20.64	22.10	20.51	21.80	576,531	+1.12(+5.42%)
Sep 18, 2019	20.41	20.86	20.03	20.68	299,291	+0.24(+1.17%)
Sep 17, 2019	20.75	20.90	19.94	20.44	431,407	+0.00(+0.00%)
Sep 16, 2019	20.47	20.90	19.85	20.44	355,119	-0.06(-0.29%)
Sep 13, 2019	18.97	20.58	17.76	20.50	537,500	+1.53(+8.07%)
Sep 12, 2019	21.97	22.09	18.87	18.97	727,664	-2.34(-10.98%)
Sep 11, 2019	21.85	23.66	20.44	21.31	1,913,886	+2.90(+15.75%)
Sep 10, 2019	17.49	18.88	17.11	18.41	297,397	+0.98(+5.62%)
Sep 09, 2019	17.46	17.68	17.02	17.43	233,160	+0.16(+0.93%)
Sep 06, 2019	17.38	17.98	17.00	17.27	138,900	-0.08(-0.46%)
Sep 05, 2019	16.54	17.54	16.28	17.35	182,514	+1.01(+6.18%)
Sep 04, 2019	16.28	16.70	15.07	16.34	208,252	-0.15(-0.91%)

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.