La bourse est fermée

The Lovesac Company (LOVE)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
22,71-0,04 (-0,18 %)
À partir de 12:12PM EST. Marché ouvert.
Durée:
23 févr. 2023 - 23 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 202422,5822,9022,4822,7122,7161 040
22 févr. 202422,5423,2122,5022,7522,75250 700
21 févr. 202423,3723,6322,1022,1622,16325 300
20 févr. 202423,4323,9123,2523,4923,49294 700
16 févr. 202424,2224,5223,5724,1124,11280 600
15 févr. 202425,7025,8824,4424,6124,61301 200
14 févr. 202425,8525,9925,0025,2525,25220 500
13 févr. 202424,5426,4024,1325,5125,51477 100
12 févr. 202425,0026,1825,0025,7925,79328 900
09 févr. 202424,0024,8823,5524,7424,74355 100
08 févr. 202422,9623,9222,8523,7823,78138 300
07 févr. 202423,8923,8922,9122,9922,99153 400
06 févr. 202422,7523,9922,7523,9223,92116 500
05 févr. 202422,4922,8622,0022,8422,84143 900
02 févr. 202422,8723,1922,2623,0223,02146 900
01 févr. 202423,3823,9122,9223,1823,18144 900
31 janv. 202423,6924,2223,1423,1623,16155 600
30 janv. 202424,2324,2323,5823,7523,75111 100
29 janv. 202423,9524,2723,4924,2324,23160 500
26 janv. 202424,2024,3423,6123,8223,82257 900
25 janv. 202423,9624,1323,1523,8523,85358 800
24 janv. 202423,9924,2323,4823,6123,61288 700
23 janv. 202423,9524,1623,2323,3423,34145 100
22 janv. 202423,0823,7423,0023,6423,64216 400
19 janv. 202422,4522,8521,9722,7722,77179 400
18 janv. 202422,6222,7622,0922,3722,37193 500
17 janv. 202422,0022,5821,6622,5522,55203 900
16 janv. 202423,3523,3521,9522,2922,29425 500
12 janv. 202424,4124,6223,3123,5323,53204 400
11 janv. 202424,7224,9123,9724,0524,05193 200
10 janv. 202424,9825,2824,6524,9024,90162 500
09 janv. 202424,5825,5024,0125,1625,16217 000
08 janv. 202425,3325,7725,0225,0925,09152 600
05 janv. 202425,0425,6724,6825,1625,16172 500
04 janv. 202425,2025,4524,7625,1625,16192 400
03 janv. 202425,7526,1525,0025,2525,25341 100
02 janv. 202425,8027,0725,5526,3326,33288 200
29 déc. 202325,9526,5625,0425,5525,55360 900
28 déc. 202325,7526,2925,3626,0326,03529 300
27 déc. 202326,5526,8025,8226,0426,04277 700
26 déc. 202326,3726,7126,3726,5526,55206 100
22 déc. 202326,6226,9226,3026,4026,40273 400
21 déc. 202326,5026,9226,2326,5026,50285 700
20 déc. 202326,9427,2426,0626,0626,06402 100
19 déc. 202327,0027,4226,7627,0027,00392 100
18 déc. 202327,6927,6926,2526,4826,48454 500
15 déc. 202329,3129,3227,5827,6927,69669 800
14 déc. 202327,6129,8127,5029,3429,34969 100
13 déc. 202325,1726,7824,4326,4926,49419 200
12 déc. 202325,4025,8224,9025,3325,33368 500
11 déc. 202325,3825,8324,8325,4025,40434 700
08 déc. 202324,8025,3424,3825,3025,30326 800
07 déc. 202323,6324,9423,5124,8824,88541 500
06 déc. 202321,7324,1621,0523,6123,611 125 900
05 déc. 202321,6221,9120,6821,0221,02507 200
04 déc. 202321,6322,0521,3721,9221,92347 800
01 déc. 202320,3021,6320,2621,6121,61347 000
30 nov. 202320,6521,3420,5020,7620,76793 400
29 nov. 202320,0020,8420,0020,4920,49268 300
28 nov. 202319,4019,8419,0619,7819,78174 000
27 nov. 202319,3319,6719,2219,4619,46203 800
24 nov. 202319,0419,6518,9119,5819,58137 400
22 nov. 202318,8819,6418,8819,0719,07219 600
21 nov. 202319,3519,3918,4618,5318,53281 900
20 nov. 202318,6319,6318,4019,5519,55241 200
17 nov. 202318,5518,7318,0018,4418,44335 200
16 nov. 202318,8419,0018,1318,1718,17267 100
15 nov. 202318,2619,5318,2619,0519,05584 000
14 nov. 202317,0318,1217,0318,0518,05440 300
13 nov. 202316,4116,7316,2616,3016,30284 100
10 nov. 202316,9917,0116,2016,7116,71374 800
09 nov. 202318,0718,1216,8916,9716,97330 600
08 nov. 202317,6318,2017,3218,0518,05336 200
07 nov. 202317,0117,9016,9817,5017,50498 400
06 nov. 202317,5617,7116,5916,9616,96426 600
03 nov. 202317,7719,9817,4417,5617,56786 600
02 nov. 202317,5017,8117,3417,7517,75480 700
01 nov. 202316,4217,1916,2517,1217,12453 000
31 oct. 202316,6416,8415,9516,4616,46379 700
30 oct. 202314,8316,8814,8316,7216,72588 700
27 oct. 202314,4715,3014,2815,0915,09564 300
26 oct. 202314,5515,0814,1814,4414,44296 600
25 oct. 202314,7714,8014,1914,4514,45426 900
24 oct. 202315,0415,2814,8414,9314,93387 300
23 oct. 202315,7015,7514,7314,8414,84507 100
20 oct. 202315,8215,9915,5615,7615,76331 100
19 oct. 202316,5016,6615,8015,8315,83282 000
18 oct. 202317,2317,2616,1916,5016,50381 500
17 oct. 202316,9917,9516,9917,5417,54330 100
16 oct. 202317,0317,5416,9617,1517,15262 100
13 oct. 202317,1117,1916,7516,7616,76217 900
12 oct. 202318,2118,3117,0017,1517,15261 500
11 oct. 202318,2718,5317,9818,2818,28246 900
10 oct. 202317,2418,2417,2418,1618,16381 900
09 oct. 202317,1317,4016,8217,2417,24329 000
06 oct. 202317,5917,8417,2917,3717,37281 400
05 oct. 202317,9718,0917,3317,7117,71321 300
04 oct. 202318,4518,8117,7417,8917,89333 600
03 oct. 202319,0119,2118,2418,4518,45368 900
02 oct. 202319,9920,1919,0519,1019,10267 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...