The Lovesac Company (NQ: LOVE )

61.75 USD -2.94 (-4.54%)
Streaming Delayed Price Updated: 4:10 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 60.99 65.52 59.87 64.69 393,736 +7.00(+12.13%)
Feb 26, 2021 58.01 59.60 55.55 57.69 275,400 +1.04(+1.84%)
Feb 25, 2021 61.69 65.61 55.89 56.65 373,039 -5.89(-9.42%)
Feb 24, 2021 60.92 64.22 58.27 62.54 448,989 +2.45(+4.08%)
Feb 23, 2021 54.93 61.32 51.48 60.09 435,307 +3.60(+6.37%)
Feb 22, 2021 55.40 58.00 55.14 56.49 296,823 +0.17(+0.30%)
Feb 19, 2021 55.60 58.33 55.21 56.32 180,500 +1.81(+3.32%)
Feb 18, 2021 56.30 56.32 52.22 54.51 508,321 -2.10(-3.71%)
Feb 17, 2021 57.50 60.87 56.00 56.61 431,939 -2.50(-4.23%)
Feb 16, 2021 56.45 61.72 56.35 59.11 663,055 +3.13(+5.59%)
Feb 12, 2021 54.40 56.57 53.40 55.98 208,200 +1.86(+3.44%)
Feb 11, 2021 54.00 56.55 52.30 54.12 251,872 +0.42(+0.78%)
Feb 10, 2021 52.53 54.37 50.41 53.70 281,958 +0.44(+0.83%)
Feb 09, 2021 55.55 55.65 52.19 53.26 388,732 -1.93(-3.50%)
Feb 08, 2021 58.25 59.29 55.15 55.19 287,781 -2.38(-4.13%)
Feb 05, 2021 57.54 60.74 55.75 57.57 391,700 +0.14(+0.24%)
Feb 04, 2021 56.43 57.90 55.04 57.43 192,729 +1.60(+2.87%)
Feb 03, 2021 54.97 56.31 52.80 55.83 269,365 +1.54(+2.84%)
Feb 02, 2021 57.00 57.35 51.77 54.29 342,654 -2.73(-4.79%)
Feb 01, 2021 57.04 57.50 53.88 57.02 277,037 +0.48(+0.85%)
Jan 29, 2021 55.29 58.07 54.25 56.54 456,700 +1.25(+2.26%)
Jan 28, 2021 58.03 59.00 51.66 55.29 461,052 -1.71(-3.00%)
Jan 27, 2021 55.26 60.59 54.34 57.00 430,241 -0.50(-0.87%)
Jan 26, 2021 57.52 58.48 55.58 57.50 282,045 +0.49(+0.86%)
Jan 25, 2021 56.50 61.46 54.67 57.01 670,570 +0.81(+1.44%)
Jan 22, 2021 53.31 56.39 52.44 56.20 296,400 +2.10(+3.88%)
Jan 21, 2021 53.60 55.00 50.75 54.10 237,531 +1.12(+2.11%)
Jan 20, 2021 51.80 53.75 50.35 52.98 267,799 +1.17(+2.26%)
Jan 19, 2021 49.79 52.36 47.72 51.81 366,258 +2.93(+5.99%)
Jan 15, 2021 50.53 50.53 48.10 48.88 322,200 -1.80(-3.55%)
Jan 14, 2021 47.22 50.87 47.22 50.68 438,320 +4.04(+8.66%)
Jan 13, 2021 45.97 47.58 43.71 46.64 256,542 +0.70(+1.52%)
Jan 12, 2021 47.00 47.76 44.28 45.94 333,399 -1.20(-2.55%)
Jan 11, 2021 46.97 52.00 46.51 47.14 1,390,253 -0.36(-0.76%)
Jan 08, 2021 48.93 49.54 45.87 47.50 288,900 +0.27(+0.57%)
Jan 07, 2021 44.95 47.79 44.23 47.23 327,742 +2.65(+5.94%)
Jan 06, 2021 42.63 46.26 42.45 44.58 285,544 +2.56(+6.09%)
Jan 05, 2021 40.24 42.71 40.10 42.02 282,585 +1.67(+4.14%)
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.