The Lovesac Company (NQ: LOVE )

32.00 USD UNCHANGED
Streaming Delayed Price Updated: 9:12 AM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 32.70 33.12 31.29 32.00 201,000 -0.42(-1.30%)
Oct 22, 2020 32.20 32.99 31.99 32.42 180,732 +0.23(+0.71%)
Oct 21, 2020 32.93 33.68 32.11 32.19 203,560 -0.87(-2.62%)
Oct 20, 2020 33.81 33.83 32.83 33.05 183,635 -0.83(-2.46%)
Oct 19, 2020 34.70 35.94 33.65 33.89 153,622 -0.71(-2.05%)
Oct 16, 2020 35.90 37.50 34.44 34.60 369,400 -0.79(-2.23%)
Oct 15, 2020 34.31 35.49 33.75 35.39 226,610 +0.39(+1.11%)
Oct 14, 2020 36.34 37.93 34.92 35.00 231,819 -0.87(-2.43%)
Oct 13, 2020 34.37 36.18 33.97 35.87 229,582 +1.51(+4.39%)
Oct 12, 2020 34.50 35.38 33.81 34.36 189,186 +0.36(+1.06%)
Oct 09, 2020 33.00 34.66 32.97 34.00 194,400 +1.29(+3.94%)
Oct 08, 2020 33.00 33.50 31.36 32.71 180,091 +0.45(+1.39%)
Oct 07, 2020 30.39 32.43 30.09 32.26 238,721 +2.37(+7.93%)
Oct 06, 2020 30.12 31.27 29.22 29.89 211,152 +0.10(+0.34%)
Oct 05, 2020 29.33 29.94 28.24 29.79 149,589 +0.62(+2.13%)
Oct 02, 2020 28.82 29.74 28.66 29.17 233,400 -0.57(-1.92%)
Oct 01, 2020 28.25 30.47 28.11 29.74 452,406 +2.03(+7.33%)
Sep 30, 2020 26.65 27.81 26.59 27.71 378,771 +1.16(+4.37%)
Sep 29, 2020 26.17 27.14 26.17 26.55 184,297 +0.57(+2.19%)
Sep 28, 2020 25.74 27.07 25.44 25.98 232,191 +0.68(+2.69%)
Sep 25, 2020 24.67 25.60 24.37 25.30 345,500 +0.62(+2.51%)
Sep 24, 2020 23.69 24.69 22.64 24.68 449,279 +0.83(+3.48%)
Sep 23, 2020 23.85 25.16 23.60 23.85 272,057 -0.06(-0.25%)
Sep 22, 2020 24.06 24.41 22.81 23.91 273,085 +0.07(+0.29%)
Sep 21, 2020 22.74 24.05 22.64 23.84 482,789 +0.23(+0.97%)
Sep 18, 2020 25.00 25.29 23.04 23.61 408,100 -0.99(-4.02%)
Sep 17, 2020 26.50 26.50 24.50 24.60 426,262 -2.13(-7.97%)
Sep 16, 2020 27.79 28.15 26.70 26.73 179,295 -0.84(-3.05%)
Sep 15, 2020 27.63 28.70 27.22 27.57 250,694 +0.20(+0.73%)
Sep 14, 2020 27.24 27.82 26.53 27.37 352,042 +0.94(+3.56%)
Sep 11, 2020 29.21 29.64 25.98 26.43 523,600 -1.57(-5.61%)
Sep 10, 2020 27.00 28.62 26.80 28.00 662,780 +1.89(+7.24%)
Sep 09, 2020 30.01 30.28 26.00 26.11 1,119,438 -4.81(-15.56%)
Sep 08, 2020 29.18 32.20 28.52 30.92 624,459 +1.48(+5.03%)
Sep 04, 2020 29.94 30.24 27.74 29.44 361,500 -0.51(-1.70%)
Sep 03, 2020 30.09 32.34 29.05 29.95 645,013 -0.41(-1.35%)
Sep 02, 2020 28.94 30.81 27.09 30.36 705,282 +2.48(+8.90%)
Sep 01, 2020 26.55 28.00 26.47 27.88 219,371 +1.41(+5.33%)
Aug 31, 2020 26.15 26.84 25.23 26.47 390,444 +0.51(+1.96%)
Aug 28, 2020 26.31 27.19 25.73 25.96 296,300 -0.27(-1.03%)
Aug 27, 2020 27.25 27.34 25.53 26.23 473,639 -1.00(-3.67%)
Aug 26, 2020 28.08 29.31 26.75 27.23 415,152 -0.85(-3.03%)
Aug 25, 2020 29.94 29.95 27.87 28.08 357,888 -2.04(-6.77%)
Aug 24, 2020 30.73 31.25 29.63 30.12 351,595 -0.41(-1.34%)
Aug 21, 2020 29.59 30.79 29.07 30.53 202,800 +0.82(+2.76%)
Aug 20, 2020 28.65 29.97 28.65 29.71 189,844 +0.65(+2.24%)
Aug 19, 2020 30.05 30.53 28.89 29.06 137,008 -0.94(-3.13%)
Aug 18, 2020 30.32 30.61 29.59 30.00 129,049 -0.24(-0.79%)
Aug 17, 2020 29.36 30.44 28.70 30.24 251,833 +1.25(+4.31%)
Aug 14, 2020 31.54 31.73 28.81 28.99 252,200 -2.74(-8.64%)
Aug 13, 2020 30.70 32.32 30.26 31.73 263,303 +1.11(+3.63%)
Aug 12, 2020 31.10 31.40 29.60 30.62 290,159 -0.22(-0.71%)
Aug 11, 2020 32.45 32.91 30.57 30.84 480,646 -1.57(-4.84%)
Aug 10, 2020 33.86 34.44 31.21 32.41 355,518 -1.37(-4.06%)
Aug 07, 2020 33.91 34.82 33.55 33.78 198,000 -0.05(-0.15%)
Aug 06, 2020 36.38 36.50 33.37 33.83 396,878 -2.65(-7.26%)
Aug 05, 2020 34.57 36.86 34.47 36.48 466,117 +2.14(+6.23%)
Aug 04, 2020 32.93 34.60 32.93 34.34 453,618 +1.37(+4.16%)
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.