Lovesac Company LOVE
NASDAQ · Amerika Birleşik Devletleri · Dayanıklı Tüketim Malları
$14,94-0,11 (-%0,73)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,96 | -%0,60 | $15,05 | $15,10 | $14,64 | 65,65K |
| 2026-09-30 | $15,05 | -%3,65 | $15,68 | $15,90 | $15,04 | 168,40K |
| 2026-09-29 | $15,62 | +%1,30 | $15,34 | $15,80 | $15,34 | 160,70K |
| 2026-09-28 | $15,42 | +%1,51 | $15,01 | $15,47 | $14,89 | 189,00K |
| 2026-09-25 | $15,19 | +%3,33 | $14,73 | $15,27 | $14,73 | 238,50K |
| 2026-09-24 | $14,70 | +%1,45 | $14,53 | $15,08 | $14,46 | 386,10K |
| 2026-09-23 | $14,49 | -%0,89 | $14,62 | $14,62 | $14,35 | 207,70K |
| 2026-09-22 | $14,62 | +%7,82 | $13,75 | $14,66 | $13,69 | 261,20K |
| 2026-09-21 | $13,56 | +%0,44 | $13,50 | $13,73 | $13,27 | 257,70K |
| 2026-09-18 | $13,50 | -%5,92 | $14,12 | $14,30 | $13,43 | 340,70K |
| 2026-09-17 | $14,35 | -%1,91 | $14,79 | $15,05 | $14,29 | 332,30K |
| 2026-09-16 | $14,63 | -%2,07 | $14,86 | $14,90 | $14,38 | 377,20K |
| 2026-09-15 | $14,94 | +%1,70 | $14,68 | $15,01 | $14,11 | 388,40K |
| 2026-09-14 | $14,69 | +%5,61 | $13,88 | $14,80 | $13,70 | 466,80K |
| 2026-09-11 | $13,91 | -%2,45 | $14,40 | $14,45 | $13,44 | 748,80K |
| 2026-09-10 | $14,26 | -%11,04 | $14,04 | $15,31 | $13,95 | 715,50K |
| 2026-09-09 | $16,03 | -%0,25 | $15,87 | $16,25 | $15,45 | 593,70K |
| 2026-09-08 | $16,07 | -%3,71 | $16,67 | $16,81 | $15,83 | 285,40K |
| 2026-09-04 | $16,69 | +%4,64 | $15,88 | $16,85 | $15,88 | 178,60K |
| 2026-09-03 | $15,95 | -%1,66 | $16,44 | $16,44 | $15,77 | 160,70K |
| 2026-09-02 | $16,22 | +%5,46 | $15,55 | $16,28 | $15,34 | 160,20K |
| 2026-09-01 | $15,38 | -%1,38 | $15,76 | $15,80 | $15,18 | 224,60K |
| 2026-08-31 | $15,60 | -%2,47 | $16,05 | $16,05 | $15,51 | 164,30K |
| 2026-08-28 | $15,99 | -%0,50 | $16,16 | $16,44 | $15,92 | 159,00K |
| 2026-08-27 | $16,07 | -%1,29 | $16,17 | $16,46 | $15,99 | 226,40K |
| 2026-08-26 | $16,28 | +%2,26 | $15,94 | $16,36 | $15,65 | 242,00K |
| 2026-08-25 | $15,92 | +%0,44 | $15,85 | $15,98 | $15,59 | 118,70K |
| 2026-08-24 | $15,85 | -%1,37 | $16,09 | $16,31 | $15,74 | 161,80K |
| 2026-08-21 | $16,07 | -%1,23 | $16,42 | $16,48 | $15,91 | 150,90K |
| 2026-08-20 | $16,27 | -%4,52 | $17,08 | $17,08 | $16,07 | 181,30K |
| 2026-08-19 | $17,04 | -%0,18 | $17,21 | $17,71 | $16,96 | 194,10K |
| 2026-08-18 | $17,07 | -%0,23 | $17,11 | $17,34 | $16,75 | 112,90K |
| 2026-08-17 | $17,11 | -%1,04 | $17,27 | $17,30 | $16,88 | 90,50K |
| 2026-08-14 | $17,29 | -%2,04 | $17,62 | $17,75 | $17,08 | 93,70K |
| 2026-08-13 | $17,65 | +%2,08 | $17,47 | $18,02 | $17,31 | 144,90K |
| 2026-08-12 | $17,29 | -%1,76 | $17,48 | $17,48 | $17,00 | 136,80K |
| 2026-08-11 | $17,60 | +%1,73 | $17,37 | $17,69 | $17,16 | 97,90K |
| 2026-08-10 | $17,30 | -%2,92 | $17,60 | $17,60 | $17,16 | 159,80K |
| 2026-08-07 | $17,82 | +%3,48 | $17,20 | $17,99 | $17,20 | 139,60K |
| 2026-08-06 | $17,22 | -%6,46 | $18,37 | $18,48 | $17,16 | 193,60K |
| 2026-08-05 | $18,41 | +%1,38 | $18,03 | $19,20 | $18,03 | 394,90K |
| 2026-08-04 | $18,16 | +%7,84 | $16,82 | $18,51 | $16,82 | 414,50K |
| 2026-08-03 | $16,84 | +%4,66 | $16,24 | $16,95 | $16,17 | 518,20K |
| 2026-07-31 | $16,09 | -%0,31 | $16,04 | $16,35 | $15,75 | 180,80K |
| 2026-07-30 | $16,14 | -%2,54 | $16,56 | $16,72 | $15,93 | 236,50K |
| 2026-07-29 | $16,56 | -%2,42 | $16,96 | $17,08 | $16,50 | 150,40K |
| 2026-07-28 | $16,97 | -%0,12 | $17,13 | $17,70 | $16,91 | 180,90K |
| 2026-07-27 | $16,99 | +%3,98 | $16,39 | $17,23 | $16,39 | 231,20K |
| 2026-07-24 | $16,34 | -%0,18 | $16,52 | $16,72 | $16,13 | 136,60K |
| 2026-07-23 | $16,37 | -%3,08 | $16,67 | $16,74 | $16,04 | 166,90K |
| 2026-07-22 | $16,89 | -%3,98 | $17,58 | $17,67 | $16,84 | 331,20K |
| 2026-07-21 | $17,59 | -%0,17 | $17,58 | $17,96 | $17,49 | 237,80K |
| 2026-07-20 | $17,62 | -%3,21 | $18,04 | $18,04 | $16,92 | 217,30K |
| 2026-07-17 | $18,20 | -%2,65 | $18,58 | $18,82 | $18,08 | 184,60K |
| 2026-07-16 | $18,70 | +%4,47 | $18,03 | $18,98 | $17,88 | 390,10K |
| 2026-07-15 | $17,90 | +%2,05 | $17,37 | $18,64 | $17,37 | 203,00K |
| 2026-07-14 | $17,54 | +%2,21 | $17,31 | $17,66 | $17,09 | 192,70K |
| 2026-07-13 | $17,16 | +%2,33 | $16,81 | $17,62 | $16,70 | 208,40K |
| 2026-07-10 | $16,77 | -%1,70 | $16,97 | $17,39 | $16,75 | 101,50K |
| 2026-07-09 | $17,06 | +%1,79 | $16,66 | $17,28 | $16,36 | 160,90K |
| 2026-07-08 | $16,76 | -%9,06 | $18,18 | $18,45 | $16,36 | 232,50K |
| 2026-07-07 | $18,43 | +%2,16 | $18,12 | $19,25 | $18,12 | 356,50K |
| 2026-07-06 | $18,04 | +%3,14 | $17,41 | $18,17 | $16,59 | 290,00K |
| 2026-07-02 | $17,49 | +%5,30 | $16,65 | $17,52 | $16,17 | 272,90K |
| 2026-07-01 | $16,61 | -%0,48 | $16,71 | $16,76 | $16,42 | 150,20K |
| 2026-06-30 | $16,69 | -%0,42 | $16,55 | $16,81 | $16,34 | 154,30K |
| 2026-06-29 | $16,76 | -%1,00 | $16,78 | $17,07 | $16,38 | 215,90K |
| 2026-06-26 | $16,93 | +%5,09 | $16,09 | $17,01 | $16,09 | 538,20K |
| 2026-06-25 | $16,11 | +%0,50 | $15,91 | $16,66 | $15,17 | 261,10K |
| 2026-06-24 | $16,03 | +%9,87 | $14,84 | $16,57 | $14,80 | 264,90K |
| 2026-06-23 | $14,59 | +%4,21 | $15,05 | $15,29 | $14,47 | 267,70K |
| 2026-06-22 | $14,00 | -%3,25 | $14,28 | $14,56 | $13,58 | 284,60K |
| 2026-06-18 | $14,47 | +%3,14 | $14,20 | $14,96 | $13,85 | 286,70K |
| 2026-06-17 | $14,03 | -%1,75 | $14,34 | $14,71 | $13,95 | 191,00K |
| 2026-06-16 | $14,28 | -%8,70 | $15,30 | $15,60 | $14,25 | 272,70K |
| 2026-06-15 | $15,64 | -%4,34 | $16,46 | $16,73 | $15,56 | 217,40K |
| 2026-06-12 | $16,35 | +%0,31 | $16,73 | $17,19 | $16,33 | 206,40K |
| 2026-06-11 | $16,30 | -%1,09 | $15,40 | $16,47 | $14,22 | 427,20K |
| 2026-06-10 | $16,48 | -%0,60 | $16,65 | $16,79 | $16,12 | 266,60K |
| 2026-06-09 | $16,58 | +%3,88 | $16,20 | $16,95 | $16,18 | 144,30K |
| 2026-06-08 | $15,96 | +%1,46 | $15,77 | $16,26 | $15,51 | 110,00K |
| 2026-06-05 | $15,73 | -%3,79 | $16,35 | $16,42 | $15,67 | 112,30K |
| 2026-06-04 | $16,35 | +%5,96 | $15,61 | $16,41 | $15,61 | 115,70K |
| 2026-06-03 | $15,43 | -%0,26 | $15,35 | $15,43 | $14,94 | 151,40K |
| 2026-06-02 | $15,47 | +%1,05 | $15,37 | $15,74 | $15,27 | 216,30K |
| 2026-06-01 | $15,31 | -%0,46 | $15,15 | $15,40 | $15,09 | 141,20K |
| 2026-05-29 | $15,38 | -%4,53 | $16,07 | $16,07 | $15,38 | 138,80K |
| 2026-05-28 | $16,11 | +%1,00 | $15,95 | $16,25 | $15,92 | 201,00K |
| 2026-05-27 | $15,95 | -%2,33 | $16,44 | $16,86 | $15,66 | 287,10K |
| 2026-05-26 | $16,33 | +%1,05 | $16,38 | $16,50 | $16,08 | 117,40K |