Skip to main content

The Lovesac Company (NQ: LOVE )

21.02 -0.90 (-4.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2023 21.62 21.91 20.68 21.02 504,358 -0.90(-4.11%)
Dec 04, 2023 21.63 22.05 21.37 21.92 347,796 +0.31(+1.43%)
Dec 01, 2023 20.30 21.63 20.26 21.61 347,002 +0.85(+4.09%)
Nov 30, 2023 20.65 21.34 20.50 20.76 793,353 +0.27(+1.32%)
Nov 29, 2023 20.00 20.84 20.00 20.49 268,259 +0.71(+3.59%)
Nov 28, 2023 19.40 19.84 19.05 19.78 173,950 +0.32(+1.64%)
Nov 27, 2023 19.33 19.67 19.22 19.46 203,802 -0.12(-0.61%)
Nov 24, 2023 19.04 19.65 18.91 19.58 137,354 +0.51(+2.67%)
Nov 22, 2023 18.88 19.64 18.88 19.07 219,654 +0.54(+2.91%)
Nov 21, 2023 19.35 19.39 18.46 18.53 281,945 -1.02(-5.22%)
Nov 20, 2023 18.63 19.63 18.40 19.55 241,167 +1.11(+6.02%)
Nov 17, 2023 18.55 18.73 18.00 18.44 335,214 +0.27(+1.49%)
Nov 16, 2023 18.84 19.00 18.13 18.17 267,051 -0.88(-4.62%)
Nov 15, 2023 18.26 19.53 18.26 19.05 584,009 +1.00(+5.54%)
Nov 14, 2023 17.03 18.12 17.03 18.05 440,260 +1.75(+10.74%)
Nov 13, 2023 16.41 16.73 16.27 16.30 284,080 -0.41(-2.45%)
Nov 10, 2023 16.99 17.01 16.20 16.71 374,838 -0.26(-1.53%)
Nov 09, 2023 18.07 18.12 16.89 16.97 330,639 -1.08(-5.98%)
Nov 08, 2023 17.63 18.20 17.32 18.05 336,156 +0.55(+3.14%)
Nov 07, 2023 17.01 17.90 16.98 17.50 498,350 +0.54(+3.18%)
Nov 06, 2023 17.56 17.71 16.59 16.96 426,582 -0.60(-3.42%)
Nov 03, 2023 17.77 19.98 17.44 17.56 786,584 -0.19(-1.07%)
Nov 02, 2023 17.50 17.81 17.34 17.75 480,760 +0.63(+3.68%)
Nov 01, 2023 16.42 17.19 16.25 17.12 452,959 +0.66(+4.01%)
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%)
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.