U.S. markets closed

The Lovesac Company (LOVE)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
22.29+0.26 (+1.18%)
Al cierre: 04:00PM EDT
22.40 +0.11 (+0.49%)
Fuera de horario: 04:41PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202422.4622.4622.0322.2922.29180,236
01 may 202422.0022.6720.9722.0322.03429,200
30 abr 202422.1022.5921.9422.1822.18265,000
29 abr 202421.9922.4121.9322.2022.20277,800
26 abr 202421.9822.2021.6521.8421.84223,400
25 abr 202421.8821.9921.5521.8521.85274,700
24 abr 202422.3222.7522.2222.4322.43272,800
23 abr 202421.6522.5021.6522.0422.04339,500
22 abr 202420.8722.1620.8721.9221.92386,800
19 abr 202420.8321.2920.6220.8020.80467,300
18 abr 202420.0920.4119.7620.3520.35379,600
17 abr 202420.0820.5119.8020.1820.18423,800
16 abr 202418.5019.4118.2119.3519.35432,200
15 abr 202419.3719.7218.6218.8018.80511,000
12 abr 202420.1020.3818.7219.5119.51854,600
11 abr 202419.2421.1218.9220.7320.732,752,000
10 abr 202423.5423.7922.5523.3423.34565,400
09 abr 202424.2225.0924.0024.3924.39388,000
08 abr 202424.0524.7024.0424.3024.30287,000
05 abr 202422.7923.9922.7723.8423.84326,200
04 abr 202422.8223.9822.7323.0323.03438,400
03 abr 202421.9322.5421.8522.5322.53154,000
02 abr 202422.0922.2621.6722.0522.05241,200
01 abr 202422.6922.6922.0622.6022.60175,300
28 mar 202422.3422.7622.3422.6022.60159,800
27 mar 202421.7522.3921.6722.3922.39191,300
26 mar 202422.1822.1821.4321.6421.64173,600
25 mar 202421.7022.1821.5322.0022.00267,300
22 mar 202422.6122.6921.5021.5021.50170,700
21 mar 202422.9523.1922.5022.8322.83318,100
20 mar 202421.4222.8521.4222.7922.79346,700
19 mar 202421.9122.3120.8421.3621.36323,100
18 mar 202422.6322.9422.0822.1722.17267,300
15 mar 202422.3222.7422.2722.6222.62197,600
14 mar 202423.0423.1922.0722.5222.52182,400
13 mar 202422.1123.3722.1123.0223.02249,300
12 mar 202422.0922.5821.8822.0822.08350,100
11 mar 202422.1822.6221.8422.0322.03226,600
08 mar 202422.1022.6221.9722.2222.22226,400
07 mar 202421.7521.9121.2021.6921.69311,900
06 mar 202422.3022.4221.2021.4121.41372,600
05 mar 202422.2022.3921.7322.1622.16205,300
04 mar 202423.1023.1122.4622.5222.52173,600
01 mar 202423.3723.8923.0023.1623.16142,100
29 feb 202423.2723.6223.0023.0423.04131,400
28 feb 202423.5023.6722.8422.9222.92113,500
27 feb 202422.7023.9022.6323.7123.71143,100
26 feb 202422.4522.8422.0722.5322.53141,000
23 feb 202422.5822.9022.3422.5222.52173,200
22 feb 202422.5423.2122.5022.7522.75250,700
21 feb 202423.3723.6322.1022.1622.16325,300
20 feb 202423.4323.9123.2523.4923.49294,700
16 feb 202424.2224.5223.5724.1124.11280,600
15 feb 202425.7025.8824.4424.6124.61301,200
14 feb 202425.8525.9925.0025.2525.25220,500
13 feb 202424.5426.4024.1325.5125.51477,100
12 feb 202425.0026.1825.0025.7925.79328,900
09 feb 202424.0024.8823.5524.7424.74355,100
08 feb 202422.9623.9222.8523.7823.78138,300
07 feb 202423.8923.8922.9122.9922.99153,400
06 feb 202422.7523.9922.7523.9223.92116,500
05 feb 202422.4922.8622.0022.8422.84143,900
02 feb 202422.8723.1922.2623.0223.02146,900
01 feb 202423.3823.9122.9223.1823.18144,900
31 ene 202423.6924.2223.1423.1623.16155,600
30 ene 202424.2324.2323.5823.7523.75111,100
29 ene 202423.9524.2723.4924.2324.23160,500
26 ene 202424.2024.3423.6123.8223.82257,900
25 ene 202423.9624.1323.1523.8523.85358,800
24 ene 202423.9924.2323.4823.6123.61288,700
23 ene 202423.9524.1623.2323.3423.34145,100
22 ene 202423.0823.7423.0023.6423.64216,400
19 ene 202422.4522.8521.9722.7722.77179,400
18 ene 202422.6222.7622.0922.3722.37193,500
17 ene 202422.0022.5821.6622.5522.55203,900
16 ene 202423.3523.3521.9522.2922.29425,500
12 ene 202424.4124.6223.3123.5323.53204,400
11 ene 202424.7224.9123.9724.0524.05193,200
10 ene 202424.9825.2824.6524.9024.90162,500
09 ene 202424.5825.5024.0125.1625.16217,000
08 ene 202425.3325.7725.0225.0925.09152,600
05 ene 202425.0425.6724.6825.1625.16172,500
04 ene 202425.2025.4524.7625.1625.16192,400
03 ene 202425.7526.1525.0025.2525.25341,100
02 ene 202425.8027.0725.5526.3326.33288,200
29 dic 202325.9526.5625.0425.5525.55360,900
28 dic 202325.7526.2925.3626.0326.03529,300
27 dic 202326.5526.8025.8226.0426.04277,700
26 dic 202326.3726.7126.3726.5526.55206,100
22 dic 202326.6226.9226.3026.4026.40273,400
21 dic 202326.5026.9226.2326.5026.50285,700
20 dic 202326.9427.2426.0626.0626.06402,100
19 dic 202327.0027.4226.7627.0027.00392,100
18 dic 202327.6927.6926.2526.4826.48454,500
15 dic 202329.3129.3227.5827.6927.69669,800
14 dic 202327.6129.8127.5029.3429.34969,100
13 dic 202325.1726.7824.4326.4926.49419,200
12 dic 202325.4025.8224.9025.3325.33368,500
11 dic 202325.3825.8324.8325.4025.40434,700
08 dic 202324.8025.3424.3825.3025.30326,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...