Historical Data for The Lovesac Company (LOVE)

$ 18.46   0.62 (+3.48%) Volume: 157.51k 4:00 PM EDT 16-Oct-2019
After Hours:  $ 18.46 0.00 (0.00%) Volume: 359 4:00 PM EDT 16-Oct-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/16/19 17.78 18.88 17.11 18.46 157.51k 0.62 3.48% 18.46 2.9m 1,750
10/15/19 17.51 18.1688 17.40 17.84 132.58k 0.31 1.77% 17.84 2.36m 2,256
10/14/19 17.45 17.55 17.10 17.53 128.08k 0.01 0.06% 17.53 2.22m 1,653
10/11/19 16.58 17.89 16.58 17.52 427.8k 1.11 6.76% 17.52 7.43m 2,818
10/10/19 16.42 16.81 16.11 16.41 260.36k 0.06 0.37% 16.41 4.27m 1,790
10/09/19 17.01 17.13 16.04 16.35 163.79k -0.47 -2.79% 16.35 2.68m 2,511
10/08/19 17.22 17.719 16.665 16.82 312.51k -0.66 -3.78% 16.82 5.31m 2,311
10/07/19 16.76 17.90 16.23 17.48 291.51k 0.645 3.83% 17.48 5.11m 3,092
10/04/19 16.18 17.05 15.3501 16.835 326.68k 0.635 3.92% 16.835 5.36m 3,854
10/03/19 16.72 16.72 15.5501 16.20 406.08k -0.61 -3.63% 16.20 6.5m 3,818
10/02/19 17.89 18.69 16.04 16.81 343k -1.19 -6.61% 16.81 5.79m 2,901
10/01/19 18.71 19.01 17.72 18.00 257.87k -0.67 -3.59% 18.00 4.67m 2,556
09/30/19 18.44 19.10 18.05 18.67 285.58k 0.25 1.36% 18.67 5.36m 2,844
09/27/19 18.12 18.78 17.26 18.42 212.32k 0.29 1.60% 18.42 3.9m 3,220
09/26/19 18.00 18.30 16.87 18.13 404.33k 0.03 0.17% 18.13 7.11m 4,135
09/25/19 18.81 19.21 17.92 18.10 272.72k -0.68 -3.62% 18.10 4.99m 2,686
09/24/19 20.61 20.87 18.56 18.78 361.65k -1.83 -8.88% 18.78 6.88m 3,857
09/23/19 20.58 20.74 20.00 20.61 241.64k -0.05 -0.24% 20.61 4.92m 3,114
09/20/19 22.11 22.41 20.42 20.66 754.29k -1.14 -5.23% 20.66 15.91m 5,960
09/19/19 20.64 22.10 20.51 21.80 576.53k 1.12 5.42% 21.80 12.44m 5,400
09/18/19 20.41 20.86 20.03 20.68 299.29k 0.24 1.17% 20.68 6.11m 3,413
09/17/19 20.75 20.90 19.94 20.44 431.41k 0.00 0.00% 20.44 8.77m 5,098