Lifetime Brands Inc (NQ: LCUT )

9.010 -0.310 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 9.320 9.570 8.900 9.010 62,057 -0.31(-3.33%)
Jun 18, 2024 9.530 9.790 9.290 9.320 62,818 -0.17(-1.79%)
Jun 17, 2024 9.330 9.700 9.264 9.490 99,714 +0.07(+0.74%)
Jun 14, 2024 9.620 9.786 9.370 9.420 39,830 -0.31(-3.19%)
Jun 13, 2024 10.10 10.32 9.530 9.730 53,415 -0.36(-3.57%)
Jun 12, 2024 10.23 10.38 9.960 10.09 51,632 +0.08(+0.80%)
Jun 11, 2024 10.20 10.30 9.945 10.01 45,668 -0.21(-2.05%)
Jun 10, 2024 10.53 10.55 10.21 10.22 113,217 -0.41(-3.86%)
Jun 07, 2024 10.49 10.86 10.49 10.63 41,850 +0.01(+0.09%)
Jun 06, 2024 10.99 11.22 10.58 10.62 50,142 -0.36(-3.28%)
Jun 05, 2024 10.88 11.21 10.86 10.98 59,530 +0.16(+1.48%)
Jun 04, 2024 10.73 10.96 10.60 10.82 45,214 +0.08(+0.74%)
Jun 03, 2024 10.77 11.53 10.52 10.74 76,514 -0.03(-0.28%)
May 31, 2024 11.15 11.15 10.72 10.77 43,905 -0.26(-2.36%)
May 30, 2024 9.973 11.23 9.973 11.03 69,444 +0.26(+2.41%)
May 29, 2024 10.59 10.85 10.52 10.77 87,254 +0.15(+1.41%)
May 28, 2024 10.66 10.85 10.46 10.62 121,542 +0.15(+1.43%)
May 24, 2024 10.69 10.92 10.41 10.47 61,022 -0.22(-2.06%)
May 23, 2024 10.90 10.90 10.62 10.69 52,322 -0.26(-2.37%)
May 22, 2024 11.50 11.50 10.89 10.95 74,371 -0.51(-4.45%)
May 21, 2024 11.40 11.57 11.30 11.46 67,049 +0.05(+0.44%)
May 20, 2024 11.24 11.68 11.16 11.41 75,469 +0.21(+1.88%)
May 17, 2024 11.58 11.58 11.12 11.20 45,811 -0.41(-3.53%)
May 16, 2024 11.25 11.64 11.16 11.61 66,161 +0.39(+3.48%)
May 15, 2024 11.15 11.26 10.97 11.22 61,564 +0.13(+1.17%)
May 14, 2024 10.57 11.11 10.56 11.09 74,929 +0.52(+4.92%)
May 13, 2024 10.74 11.34 9.780 10.57 222,886 -0.04(-0.38%)
May 10, 2024 10.22 10.95 9.860 10.61 134,041 +0.58(+5.78%)
May 09, 2024 8.870 10.04 8.870 10.03 49,137 +0.80(+8.67%)
May 08, 2024 9.390 9.490 9.030 9.230 56,336 -0.16(-1.70%)
May 07, 2024 9.780 9.850 9.390 9.390 32,796 -0.44(-4.48%)
May 06, 2024 9.400 9.900 9.400 9.830 37,750 +0.43(+4.57%)
May 03, 2024 9.410 9.470 9.310 9.400 48,007 +0.11(+1.18%)
May 02, 2024 9.210 9.300 9.120 9.290 37,981 +0.23(+2.54%)
May 01, 2024 9.070 9.275 9.010 9.060 39,168 -0.08(-0.88%)
Apr 30, 2024 9.290 9.430 8.960 9.140 34,964 -0.12(-1.27%)
Apr 29, 2024 9.516 9.566 9.228 9.258 53,492 -0.29(-3.02%)
Apr 26, 2024 9.666 9.905 9.447 9.546 28,151 -0.02(-0.21%)
Apr 25, 2024 9.875 9.875 9.464 9.566 24,582 -0.40(-4.00%)
Apr 24, 2024 9.964 10.00 9.656 9.964 39,546 +0.06(+0.60%)
Apr 23, 2024 9.656 9.944 9.646 9.905 31,253 +0.47(+4.96%)
Apr 22, 2024 9.556 9.964 9.211 9.437 87,420 -0.01(-0.11%)
Apr 19, 2024 9.367 9.646 9.347 9.447 46,776 +0.08(+0.85%)
Apr 18, 2024 9.258 9.447 9.258 9.367 27,625 +0.12(+1.29%)
Apr 17, 2024 9.636 9.875 8.959 9.248 90,330 -0.23(-2.42%)
Apr 16, 2024 10.15 10.15 9.248 9.476 72,564 -0.68(-6.67%)
Apr 15, 2024 9.755 10.38 9.755 10.15 170,007 +0.28(+2.82%)
Apr 12, 2024 10.18 10.18 9.715 9.875 36,315 -0.41(-3.97%)
Apr 11, 2024 10.05 10.30 10.05 10.28 41,132 +0.16(+1.57%)
Apr 10, 2024 10.05 10.34 9.914 10.12 30,723 -0.11(-1.07%)
Apr 09, 2024 10.21 10.28 10.06 10.23 47,650 +0.02(+0.19%)
Apr 08, 2024 10.57 10.57 10.21 10.21 27,044 -0.29(-2.75%)
Apr 05, 2024 10.61 10.72 10.46 10.50 32,638 -0.13(-1.22%)
Apr 04, 2024 10.67 10.82 10.25 10.63 97,849 +0.09(+0.85%)
Apr 03, 2024 10.57 10.65 10.36 10.54 43,241 -0.03(-0.28%)
Apr 02, 2024 10.58 11.03 10.44 10.57 95,459 -0.25(-2.30%)
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.