Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

The Lovesac Company (NQ: LOVE )

28.62 +0.12 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 27.74 30.34 27.45 28.62 708,252 +0.12(+0.42%)
Feb 02, 2023 27.08 29.24 26.91 28.50 990,650 +1.83(+6.86%)
Feb 01, 2023 26.23 26.86 25.36 26.67 494,378 +0.93(+3.61%)
Jan 31, 2023 24.88 25.79 24.88 25.74 239,151 +0.90(+3.62%)
Jan 30, 2023 25.47 25.95 24.80 24.84 317,164 -1.13(-4.35%)
Jan 27, 2023 25.58 26.31 25.56 25.97 312,255 +0.20(+0.78%)
Jan 26, 2023 25.91 26.20 25.32 25.77 245,625 +0.11(+0.43%)
Jan 25, 2023 25.24 25.86 24.84 25.66 388,448 +0.09(+0.35%)
Jan 24, 2023 26.09 26.81 25.52 25.57 407,135 -0.74(-2.81%)
Jan 23, 2023 26.25 26.74 25.93 26.31 671,656 +0.19(+0.73%)
Jan 20, 2023 25.43 26.39 25.01 26.12 616,010 +0.93(+3.69%)
Jan 19, 2023 24.71 25.43 24.11 25.19 573,544 +0.06(+0.24%)
Jan 18, 2023 26.49 26.68 24.89 25.13 562,824 -1.16(-4.41%)
Jan 17, 2023 26.28 27.10 25.83 26.29 448,458 -0.30(-1.13%)
Jan 13, 2023 26.28 27.70 26.10 26.59 389,528 -0.14(-0.52%)
Jan 12, 2023 27.32 27.60 26.37 26.73 507,655 -0.07(-0.26%)
Jan 11, 2023 27.03 27.84 26.71 26.80 459,909 -0.05(-0.19%)
Jan 10, 2023 26.25 27.15 26.25 26.85 487,225 +0.44(+1.67%)
Jan 09, 2023 26.90 27.27 26.19 26.41 580,562 -0.06(-0.23%)
Jan 06, 2023 25.11 26.56 24.90 26.47 757,700 +1.66(+6.69%)
Jan 05, 2023 23.01 25.31 23.00 24.81 1,033,423 +2.11(+9.30%)
Jan 04, 2023 22.21 23.60 22.14 22.70 513,495 +0.65(+2.97%)
Jan 03, 2023 22.52 23.25 21.51 22.05 401,633 +0.04(+0.16%)
Dec 30, 2022 20.91 22.09 20.70 22.01 343,996 +0.64(+2.99%)
Dec 29, 2022 21.30 21.79 21.10 21.37 412,250 +0.41(+1.96%)
Dec 28, 2022 20.97 21.39 20.24 20.96 344,103 -0.03(-0.14%)
Dec 27, 2022 19.88 21.33 19.38 20.99 728,884 +0.97(+4.85%)
Dec 23, 2022 19.34 20.06 19.19 20.02 585,544 +1.01(+5.31%)
Dec 22, 2022 18.92 19.33 18.35 19.01 581,427 -0.07(-0.37%)
Dec 21, 2022 18.77 19.39 18.70 19.08 339,862 +0.59(+3.19%)
Dec 20, 2022 18.00 18.60 17.84 18.49 252,465 +0.32(+1.76%)
Dec 19, 2022 18.59 18.81 18.05 18.17 356,486 -0.56(-2.99%)
Dec 16, 2022 18.51 18.84 18.18 18.73 350,230 -0.06(-0.32%)
Dec 15, 2022 18.98 19.07 18.29 18.79 315,247 -0.45(-2.34%)
Dec 14, 2022 19.53 19.81 19.03 19.24 343,663 -0.47(-2.38%)
Dec 13, 2022 20.86 21.46 19.53 19.71 343,641 -0.10(-0.50%)
Dec 12, 2022 19.47 19.86 18.85 19.81 345,012 +0.20(+1.02%)
Dec 09, 2022 18.65 20.00 18.31 19.61 472,857 +0.58(+3.05%)
Dec 08, 2022 17.71 19.76 17.67 19.03 679,473 +1.32(+7.45%)
Dec 07, 2022 19.50 20.50 17.60 17.71 2,228,530 -4.78(-21.25%)
Dec 06, 2022 22.93 23.16 22.13 22.49 604,427 -0.44(-1.92%)
Dec 05, 2022 24.71 24.89 22.82 22.93 406,598 -1.90(-7.65%)
Dec 02, 2022 24.44 25.08 23.99 24.83 282,536 +0.04(+0.16%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.