Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	29.50	31.26	29.50	31.07	293,700	+2.13(+7.36%)
Jun 27, 2019	29.08	29.75	28.51	28.94	115,817	-0.05(-0.17%)
Jun 26, 2019	29.97	30.04	28.79	28.99	142,817	-0.86(-2.88%)
Jun 25, 2019	31.93	32.00	29.70	29.85	148,794	-2.17(-6.78%)
Jun 24, 2019	31.43	32.52	30.78	32.02	188,699	+0.67(+2.14%)
Jun 21, 2019	30.85	31.94	30.12	31.35	172,300	+0.75(+2.45%)
Jun 20, 2019	31.26	31.48	30.09	30.60	148,516	-0.70(-2.24%)
Jun 19, 2019	33.51	33.51	30.42	31.30	321,953	-1.99(-5.98%)
Jun 18, 2019	32.07	34.24	32.06	33.29	263,269	+1.34(+4.19%)
Jun 17, 2019	31.01	32.46	30.00	31.95	138,965	+1.69(+5.58%)
Jun 14, 2019	30.40	31.82	29.94	30.26	157,500	-0.25(-0.82%)
Jun 13, 2019	28.53	30.70	27.83	30.51	333,973	+1.95(+6.83%)
Jun 12, 2019	29.97	29.97	27.20	28.56	617,858	-1.59(-5.27%)
Jun 11, 2019	34.50	35.34	29.90	30.15	1,465,566	-9.08(-23.15%)
Jun 10, 2019	38.12	40.50	38.12	39.23	345,021	+1.07(+2.80%)
Jun 07, 2019	36.21	39.11	36.00	38.16	324,700	+1.94(+5.36%)
Jun 06, 2019	38.10	39.67	35.78	36.22	212,353	-1.88(-4.93%)
Jun 05, 2019	37.27	38.11	36.91	38.10	149,641	+1.11(+3.00%)
Jun 04, 2019	36.83	37.09	36.39	36.99	114,461	+0.55(+1.51%)

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.