Italia markets closed

The Lovesac Company (LOVE)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
23,38+1,09 (+4,89%)
Alla chiusura: 04:00PM EDT
23,44 +0,06 (+0,26%)
Dopo ore: 07:32PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202422,7623,5622,5323,3823,38333.244
02 mag 202422,4622,4622,0322,2922,29180.300
01 mag 202422,0022,6720,9722,0322,03429.200
30 apr 202422,1022,5921,9422,1822,18265.000
29 apr 202421,9922,4121,9322,2022,20277.800
26 apr 202421,9822,2021,6521,8421,84223.400
25 apr 202421,8821,9921,5521,8521,85274.700
24 apr 202422,3222,7522,2222,4322,43272.800
23 apr 202421,6522,5021,6522,0422,04339.500
22 apr 202420,8722,1620,8721,9221,92386.800
19 apr 202420,8321,2920,6220,8020,80467.300
18 apr 202420,0920,4119,7620,3520,35379.600
17 apr 202420,0820,5119,8020,1820,18423.800
16 apr 202418,5019,4118,2119,3519,35432.200
15 apr 202419,3719,7218,6218,8018,80511.000
12 apr 202420,1020,3818,7219,5119,51854.600
11 apr 202419,2421,1218,9220,7320,732.752.000
10 apr 202423,5423,7922,5523,3423,34565.400
09 apr 202424,2225,0924,0024,3924,39388.000
08 apr 202424,0524,7024,0424,3024,30287.000
05 apr 202422,7923,9922,7723,8423,84326.200
04 apr 202422,8223,9822,7323,0323,03438.400
03 apr 202421,9322,5421,8522,5322,53154.000
02 apr 202422,0922,2621,6722,0522,05241.200
01 apr 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 gen 202423,6924,2223,1423,1623,16155.600
30 gen 202424,2324,2323,5823,7523,75111.100
29 gen 202423,9524,2723,4924,2324,23160.500
26 gen 202424,2024,3423,6123,8223,82257.900
25 gen 202423,9624,1323,1523,8523,85358.800
24 gen 202423,9924,2323,4823,6123,61288.700
23 gen 202423,9524,1623,2323,3423,34145.100
22 gen 202423,0823,7423,0023,6423,64216.400
19 gen 202422,4522,8521,9722,7722,77179.400
18 gen 202422,6222,7622,0922,3722,37193.500
17 gen 202422,0022,5821,6622,5522,55203.900
16 gen 202423,3523,3521,9522,2922,29425.500
12 gen 202424,4124,6223,3123,5323,53204.400
11 gen 202424,7224,9123,9724,0524,05193.200
10 gen 202424,9825,2824,6524,9024,90162.500
09 gen 202424,5825,5024,0125,1625,16217.000
08 gen 202425,3325,7725,0225,0925,09152.600
05 gen 202425,0425,6724,6825,1625,16172.500
04 gen 202425,2025,4524,7625,1625,16192.400
03 gen 202425,7526,1525,0025,2525,25341.100
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...