Lifetime Brands Inc (NQ: LCUT )

10.03 +0.80 (+8.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 7.566 7.566 6.953 7.054 21,450 -0.37(-5.04%)
Aug 29, 2019 7.456 7.812 7.402 7.428 74,119 +0.12(+1.62%)
Aug 28, 2019 7.282 7.689 7.082 7.310 47,934 +0.03(+0.38%)
Aug 27, 2019 7.748 7.748 7.145 7.282 17,774 -0.01(-0.13%)
Aug 26, 2019 6.981 7.492 6.862 7.291 10,874 +0.45(+6.54%)
Aug 23, 2019 7.127 7.550 6.844 6.844 15,540 -0.70(-9.32%)
Aug 22, 2019 7.365 7.699 7.328 7.547 16,831 -0.05(-0.72%)
Aug 21, 2019 7.310 7.739 7.227 7.602 11,642 +0.31(+4.26%)
Aug 20, 2019 7.200 7.291 7.081 7.291 12,165 +0.14(+1.92%)
Aug 19, 2019 7.054 7.200 7.054 7.154 18,637 +0.22(+3.16%)
Aug 16, 2019 6.962 7.107 6.862 6.935 25,172 +0.03(+0.40%)
Aug 15, 2019 6.926 6.981 6.761 6.908 24,566 +0.05(+0.80%)
Aug 14, 2019 6.999 6.999 6.761 6.853 27,405 -0.27(-3.85%)
Aug 13, 2019 7.154 7.154 6.894 7.127 18,557 +0.02(+0.26%)
Aug 12, 2019 7.374 7.374 6.944 7.109 38,402 -0.20(-2.75%)
Aug 09, 2019 7.410 7.410 7.237 7.310 15,978 +0.11(+1.52%)
Aug 08, 2019 7.922 7.922 6.807 7.200 45,250 +0.13(+1.81%)
Aug 07, 2019 6.972 7.100 6.798 7.072 20,007 +0.20(+2.93%)
Aug 06, 2019 6.752 7.209 6.752 6.871 14,577 +0.26(+3.87%)
Aug 05, 2019 7.036 7.118 6.534 6.615 17,152 -0.43(-6.10%)
Aug 02, 2019 7.913 7.913 6.899 7.045 27,908 -0.91(-11.48%)
Aug 01, 2019 8.150 8.150 7.949 7.958 16,509 -0.11(-1.36%)
Jul 31, 2019 8.379 8.452 8.068 8.068 28,680 -0.07(-0.87%)
Jul 30, 2019 8.275 8.421 8.139 8.139 26,822 +0.09(+1.13%)
Jul 29, 2019 7.730 8.303 7.730 8.048 10,045 +0.14(+1.72%)
Jul 26, 2019 8.275 8.422 7.902 7.912 15,065 -0.09(-1.14%)
Jul 25, 2019 8.275 8.275 7.957 8.002 30,534 -0.20(-2.44%)
Jul 24, 2019 8.357 8.466 8.039 8.203 25,190 -0.24(-2.80%)
Jul 23, 2019 8.575 8.575 8.284 8.439 55,291 -0.20(-2.32%)
Jul 22, 2019 8.648 8.657 8.312 8.639 14,581 -0.02(-0.21%)
Jul 19, 2019 8.757 8.771 8.421 8.657 17,374 -0.17(-1.96%)
Jul 18, 2019 9.112 9.112 8.771 8.830 17,254 -0.24(-2.61%)
Jul 17, 2019 9.112 9.112 9.012 9.066 4,074 +0.05(+0.61%)
Jul 16, 2019 9.094 9.157 9.012 9.012 12,200 -0.11(-1.20%)
Jul 15, 2019 9.012 9.121 9.012 9.121 16,170 +0.09(+1.01%)
Jul 12, 2019 9.048 9.139 8.930 9.030 11,656 -0.09(-1.00%)
Jul 11, 2019 8.976 9.121 8.957 9.121 4,637 +0.03(+0.30%)
Jul 10, 2019 9.094 9.139 9.071 9.094 8,580 +0.05(+0.50%)
Jul 09, 2019 9.030 9.048 8.957 9.048 18,693 +0.09(+1.02%)
Jul 08, 2019 8.785 9.003 8.785 8.957 15,346 +0.08(+0.92%)
Jul 05, 2019 9.066 9.066 8.439 8.875 18,364 -0.22(-2.40%)
Jul 03, 2019 8.730 9.139 8.730 9.094 3,628 -0.09(-0.99%)
Jul 02, 2019 8.475 9.276 8.470 9.185 27,919 +0.55(+6.43%)
Jul 01, 2019 8.584 8.730 8.484 8.630 51,113 +0.03(+0.32%)
Jun 28, 2019 8.312 8.612 8.139 8.603 90,611 +0.23(+2.71%)
Jun 27, 2019 8.221 8.548 8.221 8.375 32,631 -0.03(-0.32%)
Jun 26, 2019 8.266 8.657 8.193 8.403 28,294 +0.08(+0.98%)
Jun 25, 2019 8.494 8.494 8.057 8.321 17,362 +0.16(+2.01%)
Jun 24, 2019 8.348 8.457 7.984 8.157 8,232 -0.19(-2.29%)
Jun 21, 2019 8.439 8.539 8.303 8.348 45,195 -0.18(-2.13%)
Jun 20, 2019 8.521 8.575 8.184 8.530 21,534 +0.11(+1.30%)
Jun 19, 2019 8.230 8.439 8.184 8.421 13,865 +0.05(+0.65%)
Jun 18, 2019 8.275 8.589 7.924 8.366 25,289 +0.42(+5.26%)
Jun 17, 2019 8.339 8.357 7.884 7.948 17,902 -0.43(-5.10%)
Jun 14, 2019 8.566 8.566 8.248 8.375 12,206 -0.21(-2.44%)
Jun 13, 2019 8.257 8.603 8.184 8.584 9,504 +0.43(+5.24%)
Jun 12, 2019 8.230 8.303 7.766 8.157 44,318 -0.15(-1.86%)
Jun 11, 2019 8.112 8.375 7.966 8.312 32,812 +0.36(+4.58%)
Jun 10, 2019 8.257 8.257 7.848 7.948 8,823 +0.14(+1.75%)
Jun 07, 2019 7.966 8.347 7.751 7.812 14,735 +0.13(+1.66%)
Jun 06, 2019 7.812 8.266 7.602 7.684 59,511 -0.21(-2.65%)
Jun 05, 2019 7.430 7.975 7.429 7.893 30,779 +0.49(+6.63%)
Jun 04, 2019 7.275 7.884 7.275 7.402 18,607 +0.14(+1.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.