Skip to main content

The Lovesac Company (NQ: LOVE )

19.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 20.10 20.38 18.72 19.51 854,612 -1.22(-5.89%)
Apr 11, 2024 19.24 21.12 18.92 20.73 2,752,224 -2.61(-11.18%)
Apr 10, 2024 23.54 23.79 22.55 23.34 562,953 -1.05(-4.31%)
Apr 09, 2024 24.22 25.09 24.00 24.39 387,962 +0.09(+0.37%)
Apr 08, 2024 24.05 24.70 24.04 24.30 286,986 +0.46(+1.93%)
Apr 05, 2024 22.79 23.99 22.77 23.84 327,292 +0.81(+3.52%)
Apr 04, 2024 22.82 23.98 22.73 23.03 438,388 +0.50(+2.22%)
Apr 03, 2024 21.93 22.54 21.85 22.53 153,989 +0.48(+2.18%)
Apr 02, 2024 22.09 22.26 21.67 22.05 241,164 -0.55(-2.43%)
Apr 01, 2024 22.69 22.69 22.06 22.60 175,332 +0.00(+0.00%)
Mar 28, 2024 22.34 22.76 22.34 22.60 159,783 +0.21(+0.94%)
Mar 27, 2024 21.75 22.39 21.67 22.39 191,340 +0.75(+3.47%)
Mar 26, 2024 22.18 22.18 21.43 21.64 173,760 -0.36(-1.64%)
Mar 25, 2024 21.70 22.18 21.53 22.00 267,257 +0.50(+2.33%)
Mar 22, 2024 22.61 22.70 21.50 21.50 170,768 -1.33(-5.83%)
Mar 21, 2024 22.95 23.19 22.50 22.83 318,177 +0.04(+0.18%)
Mar 20, 2024 21.42 22.85 21.42 22.79 346,783 +1.43(+6.69%)
Mar 19, 2024 21.91 22.31 20.84 21.36 323,336 -0.81(-3.65%)
Mar 18, 2024 22.63 22.94 22.08 22.17 267,313 -0.45(-1.99%)
Mar 15, 2024 22.32 22.73 22.27 22.62 197,583 +0.10(+0.44%)
Mar 14, 2024 23.04 23.19 22.07 22.52 182,364 -0.50(-2.17%)
Mar 13, 2024 22.11 23.37 22.11 23.02 249,345 +0.94(+4.26%)
Mar 12, 2024 22.09 22.59 21.88 22.08 350,069 +0.05(+0.23%)
Mar 11, 2024 22.18 22.62 21.84 22.03 226,670 -0.19(-0.86%)
Mar 08, 2024 22.10 22.62 21.97 22.22 226,406 +0.53(+2.44%)
Mar 07, 2024 21.75 21.91 21.20 21.69 311,894 +0.28(+1.31%)
Mar 06, 2024 22.30 22.42 21.20 21.41 372,646 -0.75(-3.38%)
Mar 05, 2024 22.20 22.39 21.73 22.16 205,332 -0.36(-1.60%)
Mar 04, 2024 23.10 23.11 22.46 22.52 173,661 -0.64(-2.76%)
Mar 01, 2024 23.37 23.89 23.00 23.16 142,112 +0.12(+0.52%)
Feb 29, 2024 23.27 23.62 23.00 23.04 131,376 +0.12(+0.52%)
Feb 28, 2024 23.50 23.67 22.84 22.92 113,543 -0.79(-3.33%)
Feb 27, 2024 22.70 23.90 22.63 23.71 143,142 +1.18(+5.24%)
Feb 26, 2024 22.45 22.84 22.07 22.53 141,033 +0.01(+0.04%)
Feb 23, 2024 22.58 22.90 22.34 22.52 173,263 -0.23(-1.01%)
Feb 22, 2024 22.54 23.21 22.50 22.75 250,745 +0.59(+2.66%)
Feb 21, 2024 23.37 23.63 22.10 22.16 325,251 -1.33(-5.66%)
Feb 20, 2024 23.43 23.91 23.25 23.49 294,699 -0.62(-2.57%)
Feb 16, 2024 24.22 24.52 23.57 24.11 280,697 -0.50(-2.03%)
Feb 15, 2024 25.70 25.88 24.44 24.61 301,187 -0.64(-2.53%)
Feb 14, 2024 25.85 25.99 25.00 25.25 220,521 -0.26(-1.02%)
Feb 13, 2024 24.54 26.40 24.13 25.51 477,127 -0.28(-1.09%)
Feb 12, 2024 25.00 26.18 25.00 25.79 328,862 +1.05(+4.24%)
Feb 09, 2024 24.00 24.88 23.55 24.74 355,091 +0.96(+4.04%)
Feb 08, 2024 22.96 23.92 22.86 23.78 138,260 +0.79(+3.44%)
Feb 07, 2024 23.89 23.89 22.91 22.99 153,444 -0.93(-3.89%)
Feb 06, 2024 22.75 23.99 22.75 23.92 116,504 +1.08(+4.73%)
Feb 05, 2024 22.49 22.86 22.00 22.84 143,939 -0.18(-0.78%)
Feb 02, 2024 22.87 23.19 22.26 23.02 146,924 -0.16(-0.69%)
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.