Indicators

The Lovesac Company (NQ: LOVE )

25.73 +1.81 (+7.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	41.29	43.71	41.12	42.49	323,762	+0.66(+1.58%)
Feb 25, 2022	42.25	42.99	41.12	41.83	336,318	-0.42(-0.99%)
Feb 24, 2022	35.49	42.27	35.44	42.25	402,094	+4.02(+10.52%)
Feb 23, 2022	40.55	41.02	38.21	38.23	288,287	-1.94(-4.83%)
Feb 22, 2022	39.45	41.37	38.38	40.17	610,925	+0.19(+0.48%)
Feb 18, 2022				39.98	0	-0.08(-0.20%)
Feb 17, 2022	42.87	43.98	39.78	40.06	670,910	-3.81(-8.68%)
Feb 16, 2022	47.07	47.17	42.73	43.87	694,237	-3.91(-8.18%)
Feb 15, 2022	47.51	48.75	47.03	47.78	292,904	+1.80(+3.91%)
Feb 14, 2022	46.94	48.09	45.47	45.98	351,812	-1.02(-2.17%)
Feb 11, 2022	50.71	51.85	46.42	47.00	339,251	-3.49(-6.91%)
Feb 10, 2022	50.77	54.00	50.09	50.49	223,608	-1.70(-3.26%)
Feb 09, 2022	50.86	52.42	49.55	52.19	262,819	+2.23(+4.46%)
Feb 08, 2022	48.13	50.20	47.52	49.96	237,718	+1.87(+3.89%)
Feb 07, 2022	49.14	51.00	47.63	48.09	288,903	-1.27(-2.57%)
Feb 04, 2022	48.83	50.13	47.51	49.36	302,405	+0.33(+0.67%)
Feb 03, 2022	49.99		47.87	49.03	366,781	-2.10(-4.11%)
Feb 02, 2022	55.30	55.65	51.10	51.13	318,470	-4.05(-7.34%)

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.