Lifetime Brands Inc (NQ: LCUT )

6.790 +0.140 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 14.16 14.16 14.16 41,307 -0.08(-0.59%)
Dec 30, 2020 13.79 14.28 13.79 14.24 41,307 +0.47(+3.38%)
Dec 29, 2020 13.80 13.86 13.52 13.78 39,916 -0.07(-0.54%)
Dec 28, 2020 13.75 14.18 13.57 13.85 43,534 +0.10(+0.74%)
Dec 24, 2020 13.96 13.97 13.63 13.75 29,522 -0.31(-2.19%)
Dec 23, 2020 14.43 14.58 14.04 14.06 21,392 -0.38(-2.65%)
Dec 22, 2020 14.28 14.52 14.11 14.44 62,807 +0.13(+0.91%)
Dec 21, 2020 13.53 14.33 13.46 14.31 59,223 +0.38(+2.74%)
Dec 18, 2020 14.48 14.59 13.90 13.93 236,609 -0.45(-3.11%)
Dec 17, 2020 14.19 14.44 14.03 14.37 60,630 +0.37(+2.66%)
Dec 16, 2020 13.88 14.15 13.70 14.00 53,442 +0.25(+1.83%)
Dec 15, 2020 13.55 13.81 13.44 13.75 57,769 +0.18(+1.30%)
Dec 14, 2020 13.50 13.72 13.32 13.57 53,639 +0.12(+0.90%)
Dec 11, 2020 13.45 13.75 13.25 13.45 42,297 -0.12(-0.89%)
Dec 10, 2020 13.29 13.62 12.72 13.57 57,040 +0.20(+1.46%)
Dec 09, 2020 14.18 14.18 13.24 13.38 67,880 -0.57(-4.07%)
Dec 08, 2020 14.01 14.21 13.52 13.94 81,962 -0.15(-1.06%)
Dec 07, 2020 14.00 14.39 13.58 14.09 111,448 +0.60(+4.42%)
Dec 04, 2020 13.11 13.55 13.10 13.50 109,286 +0.37(+2.84%)
Dec 03, 2020 12.98 13.29 12.74 13.12 49,851 +0.15(+1.15%)
Dec 02, 2020 12.95 12.99 12.52 12.98 32,029 +0.03(+0.22%)
Dec 01, 2020 12.89 13.12 12.68 12.95 71,693 +0.40(+3.19%)
Nov 30, 2020 12.34 12.62 12.20 12.55 58,628 +0.04(+0.30%)
Nov 27, 2020 12.81 12.93 12.29 12.51 26,731 -0.34(-2.68%)
Nov 25, 2020 12.76 13.29 12.58 12.85 33,494 -0.14(-1.08%)
Nov 24, 2020 13.41 13.48 12.59 12.99 71,784 -0.10(-0.78%)
Nov 23, 2020 12.35 13.12 12.22 13.10 116,259 +0.84(+6.84%)
Nov 20, 2020 12.98 12.98 11.64 12.26 107,676 -0.91(-6.93%)
Nov 19, 2020 12.38 13.27 12.15 13.17 58,925 +0.64(+5.13%)
Nov 18, 2020 13.21 13.44 11.92 12.53 194,820 -0.50(-3.86%)
Nov 17, 2020 12.16 13.17 12.16 13.03 161,005 +0.93(+7.70%)
Nov 16, 2020 11.81 12.11 11.72 12.10 102,862 +0.61(+5.27%)
Nov 13, 2020 10.98 11.61 10.98 11.49 67,525 +0.64(+5.86%)
Nov 12, 2020 10.58 10.94 10.46 10.86 59,512 +0.08(+0.77%)
Nov 11, 2020 10.64 10.91 10.17 10.77 61,959 +0.23(+2.20%)
Nov 10, 2020 10.34 10.76 9.745 10.54 94,255 +0.91(+9.44%)
Nov 09, 2020 10.16 10.35 9.336 9.633 79,066 -0.10(-1.05%)
Nov 06, 2020 10.10 10.13 9.536 9.735 33,941 -0.44(-4.29%)
Nov 05, 2020 9.977 10.30 9.954 10.17 59,593 +0.80(+8.52%)
Nov 04, 2020 9.578 9.643 9.021 9.374 47,059 -0.41(-4.17%)
Nov 03, 2020 9.179 9.847 9.179 9.782 46,245 +0.63(+6.90%)
Nov 02, 2020 9.559 9.559 8.905 9.151 45,218 -0.18(-1.89%)
Oct 30, 2020 9.615 9.745 8.863 9.327 54,198 -0.61(-6.14%)
Oct 29, 2020 8.883 9.992 8.781 9.937 75,388 +0.94(+10.48%)
Oct 28, 2020 9.660 9.937 8.661 8.994 130,290 -0.67(-6.89%)
Oct 27, 2020 11.35 11.62 9.613 9.660 184,198 -1.49(-13.35%)
Oct 26, 2020 11.06 11.47 10.97 11.15 162,417 +0.10(+0.92%)
Oct 23, 2020 10.19 11.23 10.17 11.05 170,929 +0.92(+9.03%)
Oct 22, 2020 10.14 10.29 9.974 10.13 15,594 -0.03(-0.27%)
Oct 21, 2020 10.12 10.44 9.965 10.16 36,608 +0.00(+0.00%)
Oct 20, 2020 9.743 10.17 9.567 10.16 30,727 +0.46(+4.77%)
Oct 19, 2020 10.00 10.11 9.650 9.697 27,015 -0.23(-2.33%)
Oct 16, 2020 9.521 10.35 9.521 9.928 45,328 +0.43(+4.58%)
Oct 15, 2020 9.724 9.724 9.336 9.493 45,814 -0.45(-4.55%)
Oct 14, 2020 9.965 10.35 9.909 9.946 57,465 +0.12(+1.22%)
Oct 13, 2020 9.697 10.05 9.697 9.826 51,200 +0.12(+1.24%)
Oct 12, 2020 9.355 9.812 9.355 9.706 31,334 +0.45(+4.90%)
Oct 09, 2020 9.844 9.928 9.160 9.253 32,346 -0.55(-5.65%)
Oct 08, 2020 9.974 9.974 9.752 9.807 22,512 -0.10(-1.03%)
Oct 07, 2020 9.724 10.02 9.687 9.909 26,058 +0.31(+3.28%)
Oct 06, 2020 9.595 9.918 9.484 9.595 21,107 +0.06(+0.68%)
Oct 05, 2020 9.003 9.660 8.985 9.530 40,076 +0.54(+5.96%)
Oct 02, 2020 8.670 8.994 8.670 8.994 20,879 +0.15(+1.67%)
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.