Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Lovesac Company | NASDAQ:LOVE | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.66 | 1.78% | 37.72 | 37.70 | 38.80 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 38.34 | 37.22 | 37.39 | 109,066 | 18:13:16 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 29 Nov 2024 | 37.72 | 0.66 | 1.78% | 37.22 | 38.34 | 104,774 |
| 27 Nov 2024 | 37.06 | -0.04 | -0.11% | 36.35 | 37.854 | 314,744 |
| 26 Nov 2024 | 37.10 | -1.37 | -3.56% | 36.59 | 38.60 | 417,928 |
| 25 Nov 2024 | 38.47 | 3.76 | 10.83% | 34.91 | 38.94 | 1,471,268 |
| 22 Nov 2024 | 34.71 | -0.69 | -1.95% | 34.5901 | 36.885 | 346,593 |
| 21 Nov 2024 | 35.40 | 2.34 | 7.08% | 33.085 | 35.58 | 304,633 |
| 20 Nov 2024 | 33.06 | 0.03 | 0.09% | 31.43 | 33.13 | 238,814 |
| 19 Nov 2024 | 33.03 | 1.38 | 4.36% | 31.42 | 33.11 | 198,083 |
| 18 Nov 2024 | 31.65 | 0.63 | 2.03% | 30.56 | 32.02 | 229,876 |
| 15 Nov 2024 | 31.02 | 0.03 | 0.10% | 30.56 | 31.19 | 164,010 |
| 14 Nov 2024 | 30.99 | 0.32 | 1.04% | 30.26 | 31.485 | 236,956 |
| 13 Nov 2024 | 30.67 | -1.16 | -3.64% | 30.54 | 32.34 | 229,991 |
| 12 Nov 2024 | 31.83 | -0.15 | -0.47% | 31.42 | 32.17 | 254,296 |
| 11 Nov 2024 | 31.98 | 1.63 | 5.37% | 30.4856 | 32.395 | 303,138 |
| 08 Nov 2024 | 30.35 | -0.13 | -0.43% | 30.01 | 31.18 | 216,449 |
| 07 Nov 2024 | 30.48 | 1.08 | 3.67% | 29.54 | 30.99 | 297,017 |
| 06 Nov 2024 | 29.40 | -0.51 | -1.71% | 29.10 | 31.69 | 408,103 |
| 05 Nov 2024 | 29.91 | 0.62 | 2.12% | 29.31 | 30.24 | 166,461 |
| 04 Nov 2024 | 29.29 | 0.20 | 0.69% | 28.9872 | 29.85 | 150,352 |
| 01 Nov 2024 | 29.09 | -0.07 | -0.24% | 28.68 | 29.75 | 240,256 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 35.89 | 38.94 | 34.5901 | 37.56 | 637,633 | 1.83 | 5.10% |
| 1 Month | 29.48 | 38.94 | 28.68 | 33.86 | 325,735 | 8.24 | 27.95% |
| 3 Months | 22.675 | 38.94 | 19.79 | 29.04 | 325,136 | 15.05 | 66.35% |
| 6 Months | 27.86 | 38.94 | 19.79 | 27.16 | 284,725 | 9.86 | 35.39% |
| 1 Year | 20.00 | 38.94 | 18.36 | 25.29 | 305,176 | 17.72 | 88.60% |
| 3 Years | 68.89 | 85.125 | 14.18 | 30.26 | 377,566 | -31.17 | -45.25% |
| 5 Years | 14.83 | 95.51 | 3.995 | 34.55 | 389,967 | 22.89 | 154.35% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
