Skip to main content

The Lovesac Company (NQ: LOVE )

22.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 32.71 33.07 30.59 30.85 209,126 -1.67(-5.14%)
Aug 30, 2022 33.09 33.94 32.16 32.52 204,407 -0.01(-0.03%)
Aug 29, 2022 32.28 33.26 31.94 32.53 219,759 -0.37(-1.12%)
Aug 26, 2022 34.94 34.94 32.17 32.90 185,144 -1.95(-5.60%)
Aug 25, 2022 34.56 35.57 34.28 34.85 150,432 +0.53(+1.54%)
Aug 24, 2022 33.36 34.91 33.03 34.32 191,741 +0.86(+2.57%)
Aug 23, 2022 32.67 34.19 32.67 33.46 192,937 +0.85(+2.61%)
Aug 22, 2022 33.00 33.40 32.34 32.61 221,469 -1.07(-3.18%)
Aug 19, 2022 35.44 35.44 33.41 33.68 268,300 -2.70(-7.42%)
Aug 18, 2022 35.92 36.64 34.67 36.38 218,482 +0.01(+0.03%)
Aug 17, 2022 37.81 37.98 36.08 36.37 336,941 -2.30(-5.95%)
Aug 16, 2022 38.27 39.81 37.72 38.67 365,234 -0.03(-0.08%)
Aug 15, 2022 38.52 38.80 37.50 38.70 287,734 +0.07(+0.18%)
Aug 12, 2022 37.77 38.76 36.91 38.63 167,027 +1.08(+2.88%)
Aug 11, 2022 37.00 38.49 37.00 37.55 297,159 +1.09(+2.99%)
Aug 10, 2022 35.69 37.70 35.69 36.46 416,845 +2.25(+6.58%)
Aug 09, 2022 36.94 36.94 33.40 34.21 246,922 -2.97(-7.99%)
Aug 08, 2022 34.50 37.26 34.50 37.18 356,639 +2.56(+7.39%)
Aug 05, 2022 34.13 35.49 33.61 34.62 161,770 -0.16(-0.46%)
Aug 04, 2022 34.25 35.36 34.25 34.78 277,175 +0.69(+2.02%)
Aug 03, 2022 32.79 34.34 32.22 34.09 236,075 +1.95(+6.07%)
Aug 02, 2022 32.02 33.01 31.89 32.14 215,008 -0.52(-1.59%)
Aug 01, 2022 31.12 33.39 30.57 32.66 311,691 +1.50(+4.81%)
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%)
Jul 01, 2022 27.81 28.83 27.48 28.45 263,046 +0.95(+3.45%)
Jun 30, 2022 29.70 30.03 27.40 27.50 554,040 -3.10(-10.13%)
Jun 29, 2022 30.20 30.62 29.00 30.60 292,825 +0.48(+1.59%)
Jun 28, 2022 32.02 32.21 29.95 30.12 292,935 -1.74(-5.46%)
Jun 27, 2022 33.81 34.39 31.65 31.86 310,656 -1.50(-4.50%)
Jun 24, 2022 31.32 33.48 30.98 33.36 397,531 +2.29(+7.37%)
Jun 23, 2022 29.20 31.70 29.01 31.07 329,774 +2.22(+7.69%)
Jun 22, 2022 28.12 29.73 27.78 28.85 380,994 +0.42(+1.48%)
Jun 21, 2022 30.23 30.50 28.38 28.43 415,955 -1.25(-4.21%)
Jun 17, 2022 29.78 30.55 29.63 29.68 272,559 -0.05(-0.17%)
Jun 16, 2022 29.54 29.77 28.21 29.73 372,593 -0.67(-2.20%)
Jun 15, 2022 30.82 31.39 29.54 30.40 350,147 +0.30(+1.00%)
Jun 14, 2022 29.67 30.33 29.02 30.10 399,819 +0.64(+2.17%)
Jun 13, 2022 30.00 31.36 29.25 29.46 602,298 -2.36(-7.42%)
Jun 10, 2022 30.50 32.30 30.21 31.82 587,528 +0.10(+0.32%)
Jun 09, 2022 34.99 34.99 30.53 31.72 1,089,706 -3.90(-10.95%)
Jun 08, 2022 31.83 36.69 28.00 35.62 4,085,324 -2.38(-6.26%)
Jun 07, 2022 36.93 38.86 36.59 38.00 957,671 -0.20(-0.52%)
Jun 06, 2022 37.57 38.74 36.50 38.20 437,836 +1.85(+5.09%)
Jun 03, 2022 35.77 36.70 35.21 36.35 436,586 -0.29(-0.79%)
Jun 02, 2022 33.77 38.03 33.58 36.64 513,560 +2.76(+8.15%)
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.