Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Lovesac Company
(NQ:
LOVE
)
27.56
+0.29 (+1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2020
13.11
13.52
11.77
11.93
556,124
-1.60(-11.83%)
Apr 29, 2020
11.96
14.44
11.90
13.53
1,068,735
+2.22(+19.63%)
Apr 28, 2020
11.54
11.65
10.60
11.31
554,824
+0.12(+1.07%)
Apr 27, 2020
11.63
11.90
11.11
11.19
299,462
-0.06(-0.53%)
Apr 24, 2020
10.20
11.65
10.17
11.25
364,300
+1.04(+10.19%)
Apr 23, 2020
11.45
11.45
10.00
10.21
436,696
-1.20(-10.52%)
Apr 22, 2020
11.43
12.30
11.06
11.41
805,370
+0.37(+3.35%)
Apr 21, 2020
10.64
11.10
10.26
11.04
584,315
+0.09(+0.82%)
Apr 20, 2020
9.790
11.19
9.610
10.95
1,198,544
+0.80(+7.88%)
Apr 17, 2020
8.830
10.87
8.337
10.15
3,348,800
+2.64(+35.15%)
Apr 16, 2020
8.500
8.500
6.750
7.510
1,522,300
+1.61(+27.29%)
Apr 15, 2020
6.390
6.390
5.750
5.900
217,689
-0.57(-8.81%)
Apr 14, 2020
5.860
6.730
5.800
6.470
404,887
+0.80(+14.11%)
Apr 13, 2020
5.790
5.930
5.400
5.670
347,513
-0.09(-1.56%)
Apr 09, 2020
4.740
6.350
4.670
5.760
698,700
+1.19(+26.04%)
Apr 08, 2020
4.180
4.590
4.120
4.570
399,246
+0.43(+10.39%)
Apr 07, 2020
4.420
4.550
4.110
4.140
397,210
-0.03(-0.72%)
Apr 06, 2020
4.380
4.550
4.100
4.170
254,919
-0.04(-0.95%)
Apr 03, 2020
4.320
4.580
4.080
4.210
237,500
-0.08(-1.86%)
Apr 02, 2020
4.610
4.720
3.995
4.290
330,110
-0.28(-6.13%)
Apr 01, 2020
5.620
5.820
4.560
4.570
176,174
-1.26(-21.61%)
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%)
Mar 02, 2020
8.930
8.930
8.064
8.870
281,924
+0.18(+2.07%)
Feb 28, 2020
7.500
9.530
7.378
8.690
408,000
+0.79(+10.00%)
Feb 27, 2020
7.870
8.280
7.500
7.900
448,484
+0.04(+0.51%)
Feb 26, 2020
9.000
9.245
7.785
7.860
624,823
-1.00(-11.29%)
Feb 25, 2020
10.23
10.30
8.820
8.860
458,581
-1.30(-12.80%)
Feb 24, 2020
10.58
10.58
10.10
10.16
176,505
-0.79(-7.21%)
Feb 21, 2020
11.32
11.42
10.83
10.95
190,100
-0.46(-4.03%)
Feb 20, 2020
10.93
11.48
10.81
11.41
170,936
+0.48(+4.39%)
Feb 19, 2020
11.34
11.53
10.89
10.93
251,478
-0.37(-3.27%)
Feb 18, 2020
10.94
11.57
10.90
11.30
260,723
+0.36(+3.29%)
Feb 14, 2020
10.70
11.09
10.50
10.94
210,800
+0.19(+1.77%)
Feb 13, 2020
10.50
10.77
10.38
10.75
185,238
+0.21(+1.99%)
Feb 12, 2020
10.75
10.84
10.45
10.54
196,555
-0.11(-1.03%)
Feb 11, 2020
10.50
11.10
10.25
10.65
249,815
+0.29(+2.80%)
Feb 10, 2020
10.74
10.91
10.30
10.36
316,797
-0.41(-3.81%)
Feb 07, 2020
10.88
11.26
10.60
10.77
177,400
-0.18(-1.64%)
Feb 06, 2020
11.26
11.39
10.90
10.95
204,374
-0.27(-2.41%)
Feb 05, 2020
11.23
11.34
10.53
11.22
255,956
+0.02(+0.18%)
Feb 04, 2020
11.34
11.64
10.86
11.20
257,881
+0.08(+0.72%)
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
.