Skip to main content

The Lovesac Company (NQ: LOVE )

22.60 +0.21 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 54.84 56.98 53.84 54.06 625,037 -0.59(-1.08%)
Mar 30, 2022 58.09 58.53 53.65 54.65 927,558 -2.34(-4.11%)
Mar 29, 2022 56.80 63.41 52.44 56.99 4,656,725 +9.82(+20.82%)
Mar 28, 2022 44.85 47.34 43.82 47.17 630,158 +2.92(+6.60%)
Mar 25, 2022 45.47 46.97 43.38 44.25 321,795 -2.28(-4.90%)
Mar 24, 2022 46.21 46.57 43.65 46.53 306,078 +0.42(+0.91%)
Mar 23, 2022 45.84 47.08 44.51 46.11 311,436 -0.57(-1.22%)
Mar 22, 2022 45.97 47.99 45.97 46.68 211,568 +0.81(+1.77%)
Mar 21, 2022 48.27 48.27 45.16 45.87 299,769 -2.40(-4.97%)
Mar 18, 2022 44.21 48.62 44.21 48.27 827,671 +3.64(+8.16%)
Mar 17, 2022 41.97 44.66 41.43 44.63 359,442 +2.24(+5.28%)
Mar 16, 2022 40.82 43.22 40.82 42.39 480,945 +2.28(+5.68%)
Mar 15, 2022 38.58 40.48 38.26 40.11 227,064 +1.96(+5.14%)
Mar 14, 2022 39.66 40.73 37.72 38.15 228,592 -0.90(-2.30%)
Mar 11, 2022 40.82 41.57 39.00 39.05 177,640 -1.70(-4.17%)
Mar 10, 2022 38.59 40.92 38.41 40.75 215,067 +0.85(+2.13%)
Mar 09, 2022 39.85 40.63 39.30 39.90 309,196 +1.71(+4.48%)
Mar 08, 2022 37.28 40.30 36.37 38.19 319,751 +0.87(+2.33%)
Mar 07, 2022 40.61 41.58 37.24 37.32 272,762 -3.30(-8.12%)
Mar 04, 2022 41.69 42.05 39.44 40.62 218,717 -1.28(-3.05%)
Mar 03, 2022 43.13 43.13 41.09 41.90 162,596 -0.66(-1.55%)
Mar 02, 2022 41.82 43.12 41.12 42.56 286,056 +1.46(+3.55%)
Mar 01, 2022 42.73 43.40 41.02 41.10 243,601 -1.39(-3.27%)
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%)
Feb 01, 2022 54.47 55.95 52.87 55.18 222,737 +1.33(+2.47%)
Jan 31, 2022 50.60 53.85 304,664 +3.31(+6.55%)
Jan 28, 2022 47.24 50.66 45.46 50.54 287,918 +3.36(+7.12%)
Jan 27, 2022 49.00 49.62 46.57 47.18 237,165 -1.04(-2.16%)
Jan 26, 2022 52.54 53.53 47.90 48.22 294,239 -2.59(-5.10%)
Jan 25, 2022 51.69 52.92 50.29 50.81 314,911 -2.11(-3.99%)
Jan 24, 2022 46.30 53.05 45.00 52.92 599,949 +4.64(+9.61%)
Jan 21, 2022 47.93 49.34 46.48 48.28 451,798 -0.63(-1.29%)
Jan 20, 2022 50.98 52.62 48.63 48.91 313,805 -1.13(-2.26%)
Jan 19, 2022 52.40 53.36 49.61 50.04 383,410 -2.41(-4.59%)
Jan 18, 2022 51.79 54.02 51.64 52.45 464,799 -0.16(-0.30%)
Jan 14, 2022 52.61 0 -3.37(-6.02%)
Jan 13, 2022 58.25 58.78 55.52 55.98 309,193 -0.17(-0.30%)
Jan 12, 2022 57.95 58.55 55.16 56.15 220,314 -0.56(-0.99%)
Jan 11, 2022 55.66 57.42 54.09 56.71 388,682 +0.96(+1.72%)
Jan 10, 2022 54.84 56.00 52.88 55.75 318,937 -0.21(-0.38%)
Jan 07, 2022 57.50 59.19 55.87 55.96 242,233 -1.54(-2.68%)
Jan 06, 2022 56.52 58.31 54.43 57.50 353,255 +1.23(+2.19%)
Jan 05, 2022 62.42 62.46 56.09 56.27 393,074 -6.73(-10.68%)
Jan 04, 2022 66.78 67.49 60.92 63.00 357,820 -4.00(-5.97%)
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.