Lifetime Brands Inc (NQ: LCUT )

6.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 6.821 6.821 6.413 6.441 14,703 -0.18(-2.73%)
Sep 29, 2022 6.679 7.062 6.517 6.622 23,617 -0.07(-1.00%)
Sep 28, 2022 6.774 7.069 6.689 6.689 17,216 -0.12(-1.82%)
Sep 27, 2022 7.184 7.273 6.689 6.812 30,331 -0.37(-5.17%)
Sep 26, 2022 7.599 7.599 7.126 7.184 16,578 -0.01(-0.13%)
Sep 23, 2022 7.583 7.583 7.060 7.193 31,098 -0.53(-6.90%)
Sep 22, 2022 7.969 7.969 7.498 7.726 19,329 -0.40(-4.92%)
Sep 21, 2022 8.268 8.563 8.125 8.125 24,097 -0.29(-3.39%)
Sep 20, 2022 8.354 8.582 8.197 8.411 28,799 -0.10(-1.12%)
Sep 19, 2022 8.049 8.506 8.002 8.506 14,674 +0.56(+7.07%)
Sep 16, 2022 7.821 8.259 7.697 7.945 44,093 +0.07(+0.85%)
Sep 15, 2022 7.716 7.935 7.564 7.878 34,301 +0.04(+0.49%)
Sep 14, 2022 8.021 8.354 7.545 7.840 17,769 -0.11(-1.44%)
Sep 13, 2022 8.335 8.335 7.907 7.954 14,012 -0.26(-3.13%)
Sep 12, 2022 8.087 8.249 7.954 8.211 16,260 +0.13(+1.65%)
Sep 09, 2022 8.230 8.303 7.954 8.078 18,742 -0.05(-0.59%)
Sep 08, 2022 8.135 8.268 8.042 8.125 18,391 -0.10(-1.27%)
Sep 07, 2022 8.059 8.411 8.040 8.230 23,745 +0.16(+2.00%)
Sep 06, 2022 8.164 8.240 8.068 8.068 24,183 -0.10(-1.28%)
Sep 02, 2022 8.420 8.420 8.097 8.173 13,531 -0.11(-1.38%)
Sep 01, 2022 8.420 8.468 8.230 8.287 23,100 -0.20(-2.35%)
Aug 31, 2022 8.506 8.658 8.354 8.487 17,643 +0.00(+0.00%)
Aug 30, 2022 8.563 8.668 8.382 8.487 32,225 -0.23(-2.62%)
Aug 29, 2022 8.896 9.077 8.392 8.715 42,872 -0.18(-2.03%)
Aug 26, 2022 9.058 9.229 8.896 8.896 8,294 -0.31(-3.41%)
Aug 25, 2022 9.124 9.286 9.124 9.210 12,136 -0.02(-0.21%)
Aug 24, 2022 9.220 9.229 9.134 9.229 9,674 +0.24(+2.65%)
Aug 23, 2022 9.010 9.197 8.953 8.991 17,081 +0.04(+0.42%)
Aug 22, 2022 9.067 9.220 8.915 8.953 24,703 -0.17(-1.88%)
Aug 19, 2022 9.267 9.334 9.096 9.124 18,939 -0.29(-3.13%)
Aug 18, 2022 9.239 9.419 9.201 9.419 15,006 +0.20(+2.17%)
Aug 17, 2022 9.410 9.415 9.095 9.220 20,298 -0.20(-2.12%)
Aug 16, 2022 9.419 9.524 9.372 9.419 13,521 +0.01(+0.10%)
Aug 15, 2022 9.086 9.429 8.497 9.410 18,098 +0.20(+2.17%)
Aug 12, 2022 8.972 9.229 8.972 9.210 12,179 +0.21(+2.33%)
Aug 11, 2022 9.086 9.229 8.944 9.001 12,554 -0.07(-0.73%)
Aug 10, 2022 9.134 9.262 8.944 9.067 15,145 +0.02(+0.21%)
Aug 09, 2022 8.953 9.105 8.953 9.048 15,609 +0.10(+1.17%)
Aug 08, 2022 8.573 9.153 8.573 8.944 40,849 +0.33(+3.87%)
Aug 05, 2022 8.772 8.906 8.474 8.611 28,339 -0.23(-2.58%)
Aug 04, 2022 9.239 9.399 8.477 8.839 117,262 -0.88(-9.01%)
Aug 03, 2022 9.895 10.03 9.581 9.714 26,870 -0.15(-1.54%)
Aug 02, 2022 10.000 10.16 9.862 9.867 21,289 -0.10(-1.05%)
Aug 01, 2022 10.12 10.18 9.943 9.971 25,514 -0.27(-2.60%)
Jul 29, 2022 10.27 10.36 9.914 10.24 16,514 -0.04(-0.43%)
Jul 28, 2022 10.14 10.31 10.14 10.28 5,927 +0.18(+1.78%)
Jul 27, 2022 9.714 10.10 9.714 10.10 22,598 +0.49(+5.13%)
Jul 26, 2022 9.951 9.951 9.477 9.610 25,673 -0.35(-3.52%)
Jul 25, 2022 10.23 10.30 9.780 9.960 25,192 -0.27(-2.68%)
Jul 22, 2022 10.45 10.52 10.23 10.23 10,562 -0.12(-1.19%)
Jul 21, 2022 10.23 10.36 10.19 10.36 10,572 +0.07(+0.64%)
Jul 20, 2022 10.35 10.46 10.24 10.29 24,307 -0.02(-0.18%)
Jul 19, 2022 10.12 10.42 10.12 10.31 15,321 +0.32(+3.23%)
Jul 18, 2022 9.989 10.15 9.856 9.989 48,360 +0.09(+0.86%)
Jul 15, 2022 9.846 9.998 9.667 9.903 21,433 +0.21(+2.15%)
Jul 14, 2022 9.714 9.865 9.647 9.695 9,814 -0.13(-1.35%)
Jul 13, 2022 9.951 10.03 9.799 9.828 38,224 -0.20(-1.98%)
Jul 12, 2022 9.894 10.10 9.865 10.03 23,507 +0.12(+1.24%)
Jul 11, 2022 10.32 10.32 9.889 9.903 14,544 -0.44(-4.22%)
Jul 08, 2022 10.47 10.58 10.30 10.34 21,474 -0.18(-1.71%)
Jul 07, 2022 10.53 10.72 10.45 10.52 50,649 +0.04(+0.36%)
Jul 06, 2022 10.50 10.59 10.27 10.48 18,648 +0.04(+0.36%)
Jul 05, 2022 10.56 10.56 10.27 10.44 26,554 -0.16(-1.52%)
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.