The Lovesac Company (NQ: LOVE )

70.15 USD -2.28 (-3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 72.33 72.43 68.23 70.15 399,971 -2.28(-3.15%)
May 07, 2021 69.95 72.93 69.05 72.43 510,022 +3.83(+5.58%)
May 06, 2021 68.00 68.84 65.12 68.60 421,958 -0.23(-0.33%)
May 05, 2021 71.96 72.92 68.37 68.83 358,634 -2.09(-2.95%)
May 04, 2021 71.00 72.08 67.67 70.92 413,640 -1.56(-2.15%)
May 03, 2021 74.58 75.00 71.82 72.48 340,801 -0.79(-1.08%)
Apr 30, 2021 75.74 76.66 72.80 73.27 352,200 -3.63(-4.72%)
Apr 29, 2021 80.99 80.99 75.25 76.90 291,151 -2.71(-3.40%)
Apr 28, 2021 78.51 79.77 76.01 79.61 428,931 +1.45(+1.86%)
Apr 27, 2021 75.97 78.44 73.29 78.16 443,499 +3.12(+4.16%)
Apr 26, 2021 70.64 76.50 70.20 75.04 457,214 +4.57(+6.49%)
Apr 23, 2021 70.00 71.70 68.52 70.47 373,800 +1.89(+2.76%)
Apr 22, 2021 71.33 74.27 68.50 68.58 652,303 -3.40(-4.72%)
Apr 21, 2021 62.70 73.45 61.13 71.98 934,343 +9.34(+14.91%)
Apr 20, 2021 66.55 67.51 61.12 62.64 757,553 -3.96(-5.95%)
Apr 19, 2021 68.95 70.47 65.72 66.60 506,897 -3.40(-4.86%)
Apr 16, 2021 63.87 70.42 62.75 70.00 602,300 +6.10(+9.55%)
Apr 15, 2021 63.27 66.11 58.65 63.90 717,417 +1.62(+2.60%)
Apr 14, 2021 67.79 69.50 58.17 62.28 1,485,348 -3.46(-5.26%)
Apr 13, 2021 69.94 70.93 63.50 65.74 803,748 -3.43(-4.96%)
Apr 12, 2021 71.40 71.48 67.50 69.17 524,768 -2.58(-3.60%)
Apr 09, 2021 64.00 72.33 63.81 71.75 1,508,800 +9.28(+14.86%)
Apr 08, 2021 59.79 63.36 59.32 62.47 247,342 +3.17(+5.35%)
Apr 07, 2021 61.37 61.76 57.47 59.30 276,719 -2.66(-4.29%)
Apr 06, 2021 59.68 63.59 59.21 61.96 330,659 +2.28(+3.82%)
Apr 05, 2021 60.00 61.86 58.75 59.68 343,912 +1.40(+2.40%)
Apr 01, 2021 57.19 59.17 57.19 58.28 199,600 +1.68(+2.97%)
Mar 31, 2021 56.00 57.74 56.00 56.60 200,463 +1.30(+2.35%)
Mar 30, 2021 53.09 55.93 52.22 55.30 163,837 +1.85(+3.46%)
Mar 29, 2021 55.00 56.74 53.01 53.45 253,437 -1.85(-3.35%)
Mar 26, 2021 54.56 55.55 52.03 55.30 439,200 +1.10(+2.03%)
Mar 25, 2021 51.01 54.75 50.00 54.20 326,338 +2.21(+4.25%)
Mar 24, 2021 57.46 58.52 51.60 51.99 333,464 -4.83(-8.50%)
Mar 23, 2021 59.44 60.80 55.56 56.82 331,769 -2.81(-4.71%)
Mar 22, 2021 63.06 63.86 59.31 59.63 292,238 -2.58(-4.15%)
Mar 19, 2021 57.45 62.72 56.50 62.21 655,400 +4.76(+8.29%)
Mar 18, 2021 61.50 64.40 56.10 57.45 405,343 -4.60(-7.41%)
Mar 17, 2021 60.42 62.16 59.25 62.05 269,174 +0.68(+1.11%)
Mar 16, 2021 61.40 62.72 60.25 61.37 209,865 -0.70(-1.13%)
Mar 15, 2021 63.10 63.97 61.31 62.07 297,879 -0.43(-0.69%)
Mar 12, 2021 60.97 63.42 58.17 62.50 298,400 +0.86(+1.40%)
Mar 11, 2021 59.59 61.71 58.50 61.64 232,384 +2.83(+4.81%)
Mar 10, 2021 57.89 61.03 57.60 58.81 226,396 -0.06(-0.10%)
Mar 09, 2021 55.60 58.93 55.00 58.87 335,304 +4.97(+9.22%)
Mar 08, 2021 56.54 57.68 52.19 53.90 337,536 -1.23(-2.23%)
Mar 05, 2021 52.74 55.89 49.21 55.13 457,100 +1.31(+2.43%)
Mar 04, 2021 58.13 59.67 52.29 53.82 582,768 -5.35(-9.04%)
Mar 03, 2021 61.42 63.60 58.40 59.17 255,500 -2.58(-4.18%)
Mar 02, 2021 65.50 66.00 61.04 61.75 225,508 -2.94(-4.54%)
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.