3 Followers USX:LOVE - The Lovesac Co The Lovesac Company
Sector: Consumer Discretionary, Industry: Home Furnishings
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
23 Nov 2018 USD 19.21 19.43 19 19.19 19.19 -0.12 (-0.62%) 43,081
22 Nov 2018 USD 19.31 19.31 19.31 19.31 19.31 0.0 (0.0%) 0
21 Nov 2018 USD 19.3069 19.8336 19.25 19.31 19.31 -0.07 (-0.36%) 27,095
20 Nov 2018 USD 19.82 20 19.25 19.38 19.38 -0.61 (-3.05%) 48,755
19 Nov 2018 USD 20.1 20.33 19.9 19.99 19.99 -0.2 (-0.99%) 22,429
16 Nov 2018 USD 19.93 20.35 19.3922 20.19 20.19 +0.22 (+1.10%) 36,805
15 Nov 2018 USD 19.95 20.41 19.56 19.97 19.97 -0.03 (-0.15%) 48,432
14 Nov 2018 USD 20.4 20.4 19.76 20 20 -0.45 (-2.20%) 123,955
13 Nov 2018 USD 19.3 20.5 19.22 20.45 20.45 +1.2 (+6.23%) 95,532
12 Nov 2018 USD 19.17 19.44 19.15 19.25 19.25 0.0 (0.0%) 37,179
9 Nov 2018 USD 19.21 19.45 19.14 19.25 19.25 -0.07 (-0.36%) 108,531
8 Nov 2018 USD 19.16 19.545 19.05 19.32 19.32 +0.1 (+0.52%) 76,679
7 Nov 2018 USD 19.11 19.5 19.1 19.22 19.22 +0.17 (+0.89%) 38,362
6 Nov 2018 USD 19.33 19.75 18.96 19.05 19.05 -0.32 (-1.65%) 108,519
5 Nov 2018 USD 19.5 19.97 19.05 19.37 19.37 -0.23 (-1.17%) 85,684
2 Nov 2018 USD 19.11 19.6 19 19.6 19.6 +0.55 (+2.89%) 53,630
1 Nov 2018 USD 19.06 19.23 19 19.05 19.05 +0.01 (+0.05%) 94,758
31 Oct 2018 USD 19.62 19.62 18.91 19.04 19.04 -0.07 (-0.37%) 123,281
30 Oct 2018 USD 19 20.11 19 19.11 19.11 +0.11 (+0.58%) 92,347
29 Oct 2018 USD 19 19.85 19 19 19 0.0 (0.0%) 495,635
26 Oct 2018 USD 18.17 19.24 17.653 19 19 +1.14 (+6.38%) 132,062
25 Oct 2018 USD 17.25 18.11 16.87 17.86 17.86 +0.63 (+3.66%) 127,053
24 Oct 2018 USD 19.5 19.685 16.46 17.23 17.23 -3.57 (-17.16%) 320,831
23 Oct 2018 USD 20.83 21.15 20.62 20.8 20.8 -0.3 (-1.42%) 34,621
22 Oct 2018 USD 21.55 21.56 20.9155 21.1 21.1 -0.32 (-1.49%) 83,076
19 Oct 2018 USD 21.63 22 21.25 21.42 21.42 -0.19 (-0.88%) 38,622
18 Oct 2018 USD 22 22 20.825 21.61 21.61 -0.26 (-1.19%) 24,572
17 Oct 2018 USD 20.76 22.4 20.76 21.87 21.87 +1.11 (+5.35%) 29,381
16 Oct 2018 USD 21.19 21.19 20.09 20.76 20.76 -0.23 (-1.10%) 59,486
15 Oct 2018 USD 21.58 21.907 20.75 20.99 20.99 -0.64 (-2.96%) 40,501



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms