Indicators

The Lovesac Company (NQ: LOVE )

23.98 +0.60 (+2.57%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.95	26.56	25.04	25.55	360,861	-0.48(-1.84%)
Dec 28, 2023	25.75	26.29	25.36	26.03	529,334	-0.01(-0.04%)
Dec 27, 2023	26.55	26.80	25.82	26.04	277,718	-0.51(-1.92%)
Dec 26, 2023	26.37	26.71	26.37	26.55	206,138	+0.15(+0.57%)
Dec 22, 2023	26.62	26.92	26.30	26.40	273,371	-0.10(-0.38%)
Dec 21, 2023	26.50	26.92	26.23	26.50	285,666	+0.44(+1.69%)
Dec 20, 2023	26.94	27.24	26.06	26.06	402,117	-0.94(-3.48%)
Dec 19, 2023	27.00	27.42	26.76	27.00	392,073	+0.52(+1.96%)
Dec 18, 2023	27.69	27.69	26.25	26.48	454,529	-1.21(-4.37%)
Dec 15, 2023	29.31	29.32	27.58	27.69	674,821	-1.65(-5.62%)
Dec 14, 2023	27.61	29.81	27.50	29.34	969,054	+2.85(+10.76%)
Dec 13, 2023	25.17	26.78	24.43	26.49	419,344	+1.16(+4.58%)
Dec 12, 2023	25.40	25.82	24.90	25.33	368,683	-0.07(-0.28%)
Dec 11, 2023	25.38	25.83	24.83	25.40	434,657	+0.10(+0.40%)
Dec 08, 2023	24.80	25.34	24.38	25.30	326,840	+0.42(+1.69%)
Dec 07, 2023	23.63	24.95	23.51	24.88	541,045	+1.27(+5.38%)
Dec 06, 2023	21.73	24.16	21.05	23.61	1,122,502	+2.59(+12.32%)
Dec 05, 2023	21.62	21.91	20.68	21.02	504,649	-0.90(-4.11%)
Dec 04, 2023	21.63	22.05	21.37	21.92	347,796	+0.31(+1.43%)

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.