Lifetime Brands Inc (NQ: LCUT )

6.650 -0.030 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.384 6.384 6.226 6.325 14,664 +0.00(+0.00%)
Nov 29, 2023 6.305 6.384 6.207 6.325 16,528 -0.01(-0.16%)
Nov 28, 2023 6.354 6.394 6.246 6.335 32,121 -0.02(-0.31%)
Nov 27, 2023 6.473 6.473 6.165 6.354 48,399 -0.12(-1.83%)
Nov 24, 2023 6.699 6.739 6.433 6.473 20,380 -0.19(-2.81%)
Nov 22, 2023 6.650 6.699 6.482 6.660 26,027 -0.02(-0.29%)
Nov 21, 2023 6.739 6.867 6.591 6.679 63,878 -0.03(-0.44%)
Nov 20, 2023 6.413 6.709 6.413 6.709 34,368 +0.30(+4.61%)
Nov 17, 2023 6.394 6.478 6.286 6.413 49,112 -0.07(-1.06%)
Nov 16, 2023 6.463 6.502 6.349 6.482 41,651 +0.10(+1.54%)
Nov 15, 2023 6.236 6.453 6.152 6.384 52,938 +0.26(+4.18%)
Nov 14, 2023 6.167 6.349 5.931 6.128 65,068 -0.10(-1.58%)
Nov 13, 2023 6.305 6.325 6.029 6.226 66,710 +0.07(+1.12%)
Nov 10, 2023 6.345 6.345 5.753 6.157 77,399 -0.19(-2.95%)
Nov 09, 2023 6.010 6.364 5.955 6.345 75,981 +0.59(+10.27%)
Nov 08, 2023 5.615 5.832 5.615 5.753 48,550 +0.10(+1.74%)
Nov 07, 2023 5.615 5.783 5.561 5.655 32,339 +0.09(+1.59%)
Nov 06, 2023 5.566 5.655 5.444 5.566 31,385 +0.13(+2.36%)
Nov 03, 2023 5.418 5.635 5.324 5.438 43,902 +0.15(+2.79%)
Nov 02, 2023 5.281 5.409 5.231 5.290 26,891 +0.01(+0.19%)
Nov 01, 2023 5.162 5.389 5.113 5.281 18,295 +0.02(+0.37%)
Oct 31, 2023 5.034 5.340 5.034 5.261 16,832 +0.07(+1.39%)
Oct 30, 2023 5.208 5.306 5.013 5.189 32,917 +0.02(+0.38%)
Oct 27, 2023 4.984 5.228 4.984 5.169 32,546 +0.21(+4.34%)
Oct 26, 2023 4.984 5.308 4.847 4.954 12,519 -0.03(-0.59%)
Oct 25, 2023 5.189 5.570 4.984 4.984 25,767 +0.08(+1.59%)
Oct 24, 2023 4.969 5.007 4.876 4.906 13,427 -0.03(-0.59%)
Oct 23, 2023 4.915 5.003 4.896 4.935 26,753 -0.05(-0.98%)
Oct 20, 2023 5.052 5.147 4.886 4.984 16,539 -0.06(-1.16%)
Oct 19, 2023 5.101 5.179 5.017 5.042 17,261 -0.10(-1.90%)
Oct 18, 2023 5.238 5.641 5.086 5.140 48,921 -0.10(-1.87%)
Oct 17, 2023 5.003 5.423 5.003 5.238 53,825 +0.24(+4.89%)
Oct 16, 2023 4.788 5.052 4.896 4.993 29,748 +0.21(+4.29%)
Oct 13, 2023 4.866 4.901 4.749 4.788 22,205 -0.07(-1.41%)
Oct 12, 2023 5.013 5.013 4.822 4.857 43,306 -0.12(-2.36%)
Oct 11, 2023 4.974 5.072 4.945 4.974 13,882 +0.05(+0.99%)
Oct 10, 2023 5.013 5.065 4.900 4.925 17,391 -0.06(-1.18%)
Oct 09, 2023 4.915 5.072 4.896 4.984 27,318 +0.01(+0.20%)
Oct 06, 2023 4.906 5.106 4.906 4.974 15,433 -0.01(-0.20%)
Oct 05, 2023 5.003 5.189 4.876 4.984 27,678 +0.02(+0.39%)
Oct 04, 2023 5.155 5.155 4.764 4.964 58,036 -0.05(-0.97%)
Oct 03, 2023 5.277 5.277 5.003 5.013 49,242 -0.20(-3.75%)
Oct 02, 2023 5.531 5.560 5.140 5.208 61,562 -0.29(-5.33%)
Sep 29, 2023 5.472 5.550 5.375 5.502 14,853 +0.08(+1.44%)
Sep 28, 2023 5.492 5.550 5.355 5.423 30,522 -0.03(-0.54%)
Sep 27, 2023 5.419 5.482 5.397 5.453 30,446 +0.04(+0.72%)
Sep 26, 2023 5.248 5.482 5.248 5.414 41,918 +0.09(+1.65%)
Sep 25, 2023 5.375 5.384 5.277 5.326 29,407 -0.05(-0.91%)
Sep 22, 2023 5.482 5.503 5.296 5.375 15,461 +0.02(+0.36%)
Sep 21, 2023 5.423 5.423 5.326 5.355 25,635 -0.02(-0.36%)
Sep 20, 2023 5.531 5.531 5.375 5.375 34,742 -0.10(-1.79%)
Sep 19, 2023 5.375 5.521 5.228 5.472 30,541 +0.12(+2.19%)
Sep 18, 2023 5.482 5.795 5.218 5.355 50,081 -0.06(-1.08%)
Sep 15, 2023 5.345 5.423 5.287 5.414 26,898 +0.07(+1.28%)
Sep 14, 2023 5.375 5.443 5.345 5.345 26,718 +0.04(+0.74%)
Sep 13, 2023 5.707 5.707 5.130 5.306 64,418 -0.14(-2.51%)
Sep 12, 2023 5.414 5.541 5.355 5.443 36,095 +0.00(+0.00%)
Sep 11, 2023 5.511 5.668 5.243 5.443 57,282 -0.12(-2.11%)
Sep 08, 2023 5.619 5.662 5.560 5.560 15,153 -0.08(-1.39%)
Sep 07, 2023 5.775 5.990 5.629 5.638 41,941 -0.06(-1.03%)
Sep 06, 2023 6.039 6.098 5.677 5.697 38,141 -0.34(-5.66%)
Sep 05, 2023 6.332 6.362 6.020 6.039 40,970 -0.22(-3.59%)
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.