Skip to main content

The Lovesac Company (NQ: LOVE )

22.60 +0.21 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 20.91 22.09 20.70 22.01 343,996 +0.64(+2.99%)
Dec 29, 2022 21.30 21.79 21.10 21.37 412,250 +0.41(+1.96%)
Dec 28, 2022 20.97 21.39 20.24 20.96 344,103 -0.03(-0.14%)
Dec 27, 2022 19.88 21.33 19.38 20.99 728,884 +0.97(+4.85%)
Dec 23, 2022 19.34 20.06 19.19 20.02 585,544 +1.01(+5.31%)
Dec 22, 2022 18.92 19.33 18.35 19.01 581,427 -0.07(-0.37%)
Dec 21, 2022 18.77 19.39 18.70 19.08 339,862 +0.59(+3.19%)
Dec 20, 2022 18.00 18.60 17.84 18.49 252,465 +0.32(+1.76%)
Dec 19, 2022 18.59 18.81 18.05 18.17 356,486 -0.56(-2.99%)
Dec 16, 2022 18.51 18.84 18.18 18.73 350,230 -0.06(-0.32%)
Dec 15, 2022 18.98 19.07 18.29 18.79 315,247 -0.45(-2.34%)
Dec 14, 2022 19.53 19.81 19.03 19.24 343,663 -0.47(-2.38%)
Dec 13, 2022 20.86 21.46 19.53 19.71 343,641 -0.10(-0.50%)
Dec 12, 2022 19.47 19.86 18.85 19.81 345,012 +0.20(+1.02%)
Dec 09, 2022 18.65 20.00 18.31 19.61 472,857 +0.58(+3.05%)
Dec 08, 2022 17.71 19.76 17.67 19.03 679,473 +1.32(+7.45%)
Dec 07, 2022 19.50 20.50 17.60 17.71 2,228,530 -4.78(-21.25%)
Dec 06, 2022 22.93 23.16 22.13 22.49 604,427 -0.44(-1.92%)
Dec 05, 2022 24.71 24.89 22.82 22.93 406,598 -1.90(-7.65%)
Dec 02, 2022 24.44 25.08 23.99 24.83 282,536 +0.04(+0.16%)
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.