The Lovesac Company (NQ: LOVE )

24.83 +0.04 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 24.44 25.08 23.99 24.83 282,536 +0.04(+0.16%)
Dec 01, 2022 26.37 26.63 24.70 24.79 265,859 -1.26(-4.84%)
Nov 30, 2022 25.09 26.09 24.68 26.05 265,524 +0.96(+3.83%)
Nov 29, 2022 24.41 25.23 24.21 25.09 259,255 +0.88(+3.63%)
Nov 28, 2022 25.88 26.00 23.98 24.21 208,630 -1.72(-6.63%)
Nov 25, 2022 25.61 25.98 25.28 25.93 55,525 +0.21(+0.82%)
Nov 23, 2022 25.29 25.82 24.94 25.72 148,265 +0.43(+1.70%)
Nov 22, 2022 24.63 25.45 23.82 25.29 231,668 +0.79(+3.22%)
Nov 21, 2022 24.76 25.29 24.16 24.50 298,661 -0.54(-2.16%)
Nov 18, 2022 26.55 26.57 24.89 25.04 203,501 -0.79(-3.06%)
Nov 17, 2022 26.10 26.33 25.51 25.83 280,004 -0.56(-2.12%)
Nov 16, 2022 27.11 27.35 26.00 26.39 361,879 -0.78(-2.87%)
Nov 15, 2022 27.72 28.41 26.80 27.17 274,732 +0.57(+2.14%)
Nov 14, 2022 26.64 27.74 25.96 26.60 262,674 +0.03(+0.11%)
Nov 11, 2022 26.21 27.30 26.03 26.57 263,090 +0.43(+1.64%)
Nov 10, 2022 24.99 27.58 24.82 26.14 491,206 +2.83(+12.14%)
Nov 09, 2022 24.50 24.52 22.97 23.31 233,401 -1.30(-5.28%)
Nov 08, 2022 24.48 24.95 23.88 24.61 216,703 +0.40(+1.65%)
Nov 07, 2022 24.00 24.44 23.29 24.21 285,936 +0.83(+3.55%)
Nov 04, 2022 23.39 23.61 22.35 23.38 220,033 +0.58(+2.54%)
Nov 03, 2022 22.78 23.11 22.29 22.80 265,134 -0.22(-0.96%)
Nov 02, 2022 24.79 22.76 23.02 296,680 -2.04(-8.14%)
Nov 01, 2022 24.88 25.27 24.56 25.06 232,199 +0.72(+2.96%)
Oct 31, 2022 23.98 24.71 23.56 24.34 229,041 +0.31(+1.29%)
Oct 28, 2022 23.17 24.32 22.65 24.03 286,208 +0.78(+3.35%)
Oct 27, 2022 23.76 24.09 23.02 23.25 242,704 -0.30(-1.27%)
Oct 26, 2022 22.95 24.70 22.71 23.55 426,602 +0.60(+2.61%)
Oct 25, 2022 21.83 23.45 21.83 22.95 280,750 +1.24(+5.71%)
Oct 24, 2022 21.40 21.83 20.65 21.71 265,100 +0.60(+2.84%)
Oct 21, 2022 20.80 21.23 20.30 21.11 193,305 +0.31(+1.49%)
Oct 20, 2022 21.25 22.12 20.65 20.80 190,609 -0.43(-2.03%)
Oct 19, 2022 21.68 22.07 20.95 21.23 264,821 -0.95(-4.28%)
Oct 18, 2022 23.33 23.91 22.09 22.18 384,244 -0.44(-1.95%)
Oct 17, 2022 21.66 22.76 21.50 22.62 438,504 +2.04(+9.91%)
Oct 14, 2022 20.96 21.27 20.11 20.58 313,464 -0.16(-0.77%)
Oct 13, 2022 19.83 21.33 19.43 20.74 381,699 +0.02(+0.10%)
Oct 12, 2022 20.55 20.82 20.00 20.72 286,397 +0.17(+0.83%)
Oct 11, 2022 20.08 20.90 19.50 20.55 377,056 +0.49(+2.44%)
Oct 10, 2022 20.51 20.51 19.46 20.06 429,373 -0.25(-1.23%)
Oct 07, 2022 20.10 20.44 19.42 20.31 456,335 -0.21(-1.02%)
Oct 06, 2022 21.00 21.65 20.45 20.52 306,499 -0.64(-3.02%)
Oct 05, 2022 21.00 21.41 19.82 21.16 523,112 -0.46(-2.13%)
Oct 04, 2022 21.83 22.55 21.51 21.62 455,828 +0.63(+3.00%)
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.