Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
The Lovesac Company
(NQ:
LOVE
)
28.24
+0.13 (+0.46%)
Streaming Delayed Price
Updated: 1:26 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
6.370
6.690
5.820
5.830
175,086
-0.55(-8.62%)
Mar 30, 2020
6.800
7.190
6.010
6.380
209,027
-0.32(-4.78%)
Mar 27, 2020
6.600
6.877
6.010
6.700
213,500
-0.10(-1.47%)
Mar 26, 2020
7.180
7.830
6.550
6.800
256,320
-0.30(-4.23%)
Mar 25, 2020
7.130
7.450
6.530
7.100
227,564
+0.11(+1.57%)
Mar 24, 2020
6.460
7.020
6.150
6.990
260,565
+0.86(+14.03%)
Mar 23, 2020
6.270
6.630
5.860
6.130
316,700
+0.02(+0.33%)
Mar 20, 2020
6.620
6.870
5.830
6.110
297,300
-0.44(-6.72%)
Mar 19, 2020
4.650
7.030
4.410
6.550
515,050
+2.00(+43.96%)
Mar 18, 2020
4.550
4.775
4.040
4.550
191,414
+0.05(+1.11%)
Mar 17, 2020
4.630
5.270
4.185
4.500
638,212
+0.02(+0.45%)
Mar 16, 2020
5.740
6.100
4.200
4.480
374,004
-1.71(-27.63%)
Mar 13, 2020
6.200
6.350
5.550
6.190
222,600
+0.42(+7.28%)
Mar 12, 2020
6.590
6.750
5.750
5.770
295,336
-1.56(-21.28%)
Mar 11, 2020
8.160
8.160
7.270
7.330
203,186
-1.03(-12.32%)
Mar 10, 2020
8.610
8.610
7.460
8.360
213,190
+0.19(+2.33%)
Mar 09, 2020
8.390
8.600
7.870
8.170
201,595
-0.84(-9.32%)
Mar 06, 2020
8.330
10.17
8.310
9.010
281,400
+0.31(+3.56%)
Mar 05, 2020
9.350
9.580
8.470
8.700
244,464
-0.94(-9.75%)
Mar 04, 2020
8.780
9.690
8.570
9.640
142,407
+1.02(+11.83%)
Mar 03, 2020
8.950
9.195
8.340
8.620
205,834
-0.25(-2.82%)
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
.