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 (%)
Jul 29, 2022	29.53	31.31	28.79	31.16	310,018	+1.71(+5.81%)
Jul 28, 2022	29.77	29.77	28.81	29.45	339,587	-0.24(-0.81%)
Jul 27, 2022	29.35	30.32	28.16	29.69	472,650	+0.73(+2.52%)
Jul 26, 2022	30.48	30.48	28.56	28.96	432,369	-2.52(-8.01%)
Jul 25, 2022	32.37	32.37	31.07	31.48	277,876	-0.88(-2.72%)
Jul 22, 2022	35.12	35.35	31.90	32.36	330,376	-2.67(-7.62%)
Jul 21, 2022	34.33	35.19	33.27	35.03	208,668	+0.71(+2.07%)
Jul 20, 2022	34.90	35.87	33.53	34.32	248,429	-0.94(-2.67%)
Jul 19, 2022	35.30	36.26	34.63	35.26	276,145	+0.42(+1.21%)
Jul 18, 2022	34.90	35.80	34.65	34.84	173,960	+0.62(+1.81%)
Jul 15, 2022	34.01	34.70	32.86	34.22	191,317	+0.90(+2.70%)
Jul 14, 2022	33.80	33.85	32.53	33.32	226,798	-0.99(-2.89%)
Jul 13, 2022	32.41	35.26	32.25	34.31	267,617	+0.81(+2.42%)
Jul 12, 2022	32.84	34.15	32.58	33.50	318,879	+0.61(+1.85%)
Jul 11, 2022	32.68	33.15	31.93	32.89	233,142	+0.19(+0.58%)
Jul 08, 2022	30.68	33.37	30.51	32.70	397,190	+1.64(+5.28%)
Jul 07, 2022	29.99	31.45	29.56	31.06	325,933	+1.48(+5.00%)
Jul 06, 2022	30.21	30.86	29.12	29.58	367,667	-0.81(-2.67%)
Jul 05, 2022	27.89	30.67	27.38	30.39	319,558	+1.94(+6.82%)

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.