Lovesac Historical Data - LOVE

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Lovesac Company LOVE NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.68 -6.21% 10.27 10.10 10.58 10.31 10.95 14:03:49
more quote information »

LOVE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.9411.5710.1011.14218,308-0.67-6.12%
1 Month12.7513.2210.1011.24221,160-2.48-19.45%
3 Months15.3016.4810.1013.06413,504-5.03-32.88%
6 Months17.4123.6610.1015.23358,794-7.14-41.01%
1 Year32.5546.7910.1020.31270,364-22.28-68.45%
3 Years25.0046.7910.1020.71198,209-14.73-58.92%
5 Years25.0046.7910.1020.71198,209-14.73-58.92%

LOVE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 10.95 -0.46 -4.03% 11.32 11.4236 10.83 190,179
Feb 20 2020 11.41 0.48 4.39% 10.93 11.48 10.81 170,936
Feb 19 2020 10.93 -0.37 -3.27% 11.34 11.53 10.89 251,477
Feb 18 2020 11.30 0.36 3.29% 10.94 11.57 10.90 260,640
Feb 14 2020 10.94 0.19 1.77% 10.70 11.089 10.50 210,833
Feb 13 2020 10.75 0.21 1.99% 10.50 10.77 10.38 185,038
Feb 12 2020 10.54 -0.11 -1.03% 10.75 10.8395 10.45 196,543
Feb 11 2020 10.65 0.29 2.8% 10.50 11.10 10.25 236,178
Feb 10 2020 10.36 -0.41 -3.81% 10.74 10.91 10.30 316,796
Feb 07 2020 10.77 -0.18 -1.64% 10.88 11.35 10.60 177,450
Feb 06 2020 10.95 -0.27 -2.41% 11.26 11.3858 10.90 204,371
Feb 05 2020 11.22 0.02 0.18% 11.23 11.3386 10.53 255,766
Feb 04 2020 11.20 0.08 0.72% 11.34 11.64 10.86 257,639
Feb 03 2020 11.12 -0.23 -2.03% 11.52 11.715 11.05 189,858
Jan 31 2020 11.35 -0.60 -5.02% 11.91 11.91 11.06 309,622
Jan 30 2020 11.95 -0.48 -3.86% 12.28 12.43 11.64 239,934
Jan 29 2020 12.43 -0.48 -3.72% 12.94 13.09 12.21 164,985
Jan 28 2020 12.91 0.30 2.38% 12.73 13.22 12.53 140,953
Jan 27 2020 12.61 -0.45 -3.45% 12.75 13.05 12.50 242,843
Jan 24 2020 13.06 -0.61 -4.46% 13.97 13.99 12.95 162,686
See More Historical Prices »
Your Recent History
NASDAQ
LOVE
Lovesac
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200224 19:21:27