Skip to main content

The Lovesac Company (NQ: LOVE )

22.52 +0.13 (+0.58%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 16.64 16.84 15.96 16.46 379,741 -0.26(-1.56%)
Oct 30, 2023 14.83 16.88 14.83 16.72 588,735 +1.63(+10.80%)
Oct 27, 2023 14.47 15.30 14.28 15.09 564,342 +0.65(+4.50%)
Oct 26, 2023 14.55 15.08 14.18 14.44 296,583 -0.01(-0.07%)
Oct 25, 2023 14.77 14.80 14.19 14.45 426,874 -0.48(-3.22%)
Oct 24, 2023 15.04 15.28 14.84 14.93 387,327 +0.09(+0.61%)
Oct 23, 2023 15.70 15.75 14.73 14.84 507,082 -0.92(-5.84%)
Oct 20, 2023 15.82 15.99 15.56 15.76 331,067 -0.07(-0.44%)
Oct 19, 2023 16.50 16.66 15.80 15.83 282,070 -0.67(-4.06%)
Oct 18, 2023 17.23 17.26 16.19 16.50 381,466 -1.04(-5.93%)
Oct 17, 2023 16.99 17.95 16.99 17.54 330,093 +0.39(+2.27%)
Oct 16, 2023 17.03 17.54 16.96 17.15 262,248 +0.39(+2.33%)
Oct 13, 2023 17.11 17.19 16.75 16.76 218,102 -0.39(-2.27%)
Oct 12, 2023 18.21 18.31 17.00 17.15 261,535 -1.13(-6.18%)
Oct 11, 2023 18.27 18.53 17.98 18.28 246,944 +0.12(+0.66%)
Oct 10, 2023 17.24 18.24 17.24 18.16 381,922 +0.92(+5.34%)
Oct 09, 2023 17.13 17.40 16.82 17.24 328,982 -0.13(-0.75%)
Oct 06, 2023 17.59 17.84 17.29 17.37 281,380 -0.34(-1.92%)
Oct 05, 2023 17.97 18.09 17.33 17.71 321,333 -0.18(-1.01%)
Oct 04, 2023 18.45 18.81 17.74 17.89 333,656 -0.56(-3.04%)
Oct 03, 2023 19.01 19.21 18.24 18.45 368,934 -0.65(-3.40%)
Oct 02, 2023 19.99 20.19 19.05 19.10 267,759 -0.82(-4.12%)
Sep 29, 2023 20.00 20.20 19.59 19.92 177,803 +0.14(+0.71%)
Sep 28, 2023 19.20 19.86 19.00 19.78 295,798 +0.60(+3.13%)
Sep 27, 2023 18.84 19.32 18.71 19.18 244,839 +0.30(+1.59%)
Sep 26, 2023 18.96 19.19 18.71 18.88 295,972 -0.26(-1.36%)
Sep 25, 2023 19.61 19.41 19.03 19.14 396,272 -0.67(-3.38%)
Sep 22, 2023 19.82 20.22 19.58 19.81 271,376 +0.00(+0.00%)
Sep 21, 2023 20.48 20.64 19.45 19.81 511,629 -1.17(-5.58%)
Sep 20, 2023 21.04 21.58 20.93 20.98 365,457 +0.42(+2.04%)
Sep 19, 2023 20.54 20.87 20.23 20.56 225,775 -0.05(-0.24%)
Sep 18, 2023 21.30 21.30 20.12 20.61 361,190 -0.59(-2.78%)
Sep 15, 2023 22.18 22.43 21.12 21.20 390,992 -0.95(-4.29%)
Sep 14, 2023 21.90 22.50 21.75 22.15 658,636 +0.37(+1.70%)
Sep 13, 2023 21.46 22.05 21.17 21.78 362,806 +0.38(+1.78%)
Sep 12, 2023 21.35 22.14 21.18 21.40 383,044 -0.21(-0.97%)
Sep 11, 2023 21.73 22.56 21.45 21.61 353,927 -0.66(-2.96%)
Sep 08, 2023 23.08 23.08 21.55 22.27 555,282 -0.74(-3.22%)
Sep 07, 2023 24.05 24.42 22.85 23.01 416,333 -1.20(-4.96%)
Sep 06, 2023 24.65 25.20 24.19 24.21 241,267 -0.51(-2.06%)
Sep 05, 2023 25.41 25.69 24.70 24.72 319,537 -0.72(-2.83%)
Sep 01, 2023 23.99 26.02 23.56 25.44 517,655 +2.52(+10.99%)
Aug 31, 2023 22.35 23.08 22.35 22.92 299,511 +0.62(+2.78%)
Aug 30, 2023 22.42 22.59 22.24 22.30 168,794 -0.10(-0.45%)
Aug 29, 2023 22.15 22.73 22.03 22.40 276,292 +0.20(+0.90%)
Aug 28, 2023 22.58 22.86 21.94 22.20 196,865 -0.14(-0.63%)
Aug 25, 2023 22.45 22.54 21.88 22.34 203,163 -0.02(-0.09%)
Aug 24, 2023 23.00 23.17 22.28 22.36 220,902 -0.66(-2.87%)
Aug 23, 2023 23.02 23.51 22.87 23.02 214,577 -0.10(-0.43%)
Aug 22, 2023 23.46 23.59 22.79 23.12 224,657 -0.21(-0.90%)
Aug 21, 2023 23.82 23.93 22.95 23.33 389,010 -0.51(-2.14%)
Aug 18, 2023 22.62 24.08 22.62 23.84 343,982 +0.78(+3.38%)
Aug 17, 2023 22.40 23.44 20.30 23.06 1,038,777 -0.70(-2.95%)
Aug 16, 2023 24.09 24.31 23.25 23.76 265,241 -0.50(-2.06%)
Aug 15, 2023 24.25 24.71 23.86 24.26 213,079 -0.33(-1.34%)
Aug 14, 2023 23.96 24.71 23.37 24.59 311,120 +0.87(+3.67%)
Aug 11, 2023 24.93 24.98 23.56 23.72 242,183 -1.36(-5.42%)
Aug 10, 2023 25.88 26.39 24.97 25.08 364,525 -0.64(-2.49%)
Aug 09, 2023 26.75 26.80 25.30 25.72 196,320 -0.92(-3.45%)
Aug 08, 2023 27.38 27.50 26.41 26.64 250,562 -1.05(-3.79%)
Aug 07, 2023 29.01 29.18 27.59 27.69 243,124 -1.12(-3.89%)
Aug 04, 2023 28.15 29.26 28.01 28.81 250,893 +0.94(+3.37%)
Aug 03, 2023 27.87 28.46 27.81 27.87 157,397 -0.22(-0.78%)
Aug 02, 2023 28.32 28.44 27.44 28.09 166,306 -0.74(-2.57%)
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.