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 (%)
May 31, 2023 4.877 4.887 4.751 4.751 53,536 -0.09(-1.80%)
May 30, 2023 4.916 4.916 4.761 4.839 46,482 -0.00(-0.10%)
May 26, 2023 4.819 5.275 4.800 4.843 47,329 +0.00(+0.10%)
May 25, 2023 5.236 5.294 4.771 4.839 169,590 -0.33(-6.38%)
May 24, 2023 5.420 5.493 5.033 5.168 52,031 -0.21(-3.96%)
May 23, 2023 5.120 5.469 5.091 5.382 79,972 +0.29(+5.71%)
May 22, 2023 5.062 5.155 4.994 5.091 68,706 +0.08(+1.55%)
May 19, 2023 4.984 5.081 4.727 5.013 68,220 +0.11(+2.17%)
May 18, 2023 4.926 5.081 4.766 4.906 64,976 +0.03(+0.60%)
May 17, 2023 4.926 5.062 4.785 4.877 72,781 +0.02(+0.40%)
May 16, 2023 4.955 4.984 4.829 4.858 43,222 -0.05(-0.99%)
May 15, 2023 4.761 5.086 4.625 4.906 143,188 +0.28(+6.08%)
May 12, 2023 4.810 4.810 4.542 4.625 27,954 -0.16(-3.25%)
May 11, 2023 4.858 4.902 4.625 4.780 41,854 -0.12(-2.38%)
May 10, 2023 5.256 5.469 4.848 4.897 35,623 -0.16(-3.07%)
May 09, 2023 4.945 5.071 4.868 5.052 23,684 +0.16(+3.17%)
May 08, 2023 4.897 5.071 4.771 4.897 30,146 +0.03(+0.60%)
May 05, 2023 4.916 4.994 4.761 4.868 18,425 +0.03(+0.60%)
May 04, 2023 4.800 4.839 4.674 4.839 41,085 -0.01(-0.20%)
May 03, 2023 4.868 4.999 4.780 4.848 39,778 +0.01(+0.20%)
May 02, 2023 4.742 4.877 4.703 4.839 37,671 +0.03(+0.60%)
May 01, 2023 4.761 4.848 4.650 4.810 37,617 +0.06(+1.22%)
Apr 28, 2023 4.771 4.877 4.703 4.751 24,829 -0.09(-1.94%)
Apr 27, 2023 4.711 5.153 4.624 4.845 27,855 +0.19(+4.13%)
Apr 26, 2023 4.653 4.711 4.567 4.653 43,448 +0.00(+0.00%)
Apr 25, 2023 4.730 5.118 4.653 4.653 51,794 -0.11(-2.22%)
Apr 24, 2023 4.913 4.913 4.730 4.759 47,143 -0.04(-0.80%)
Apr 21, 2023 4.932 5.018 4.778 4.797 33,596 -0.11(-2.16%)
Apr 20, 2023 4.932 5.018 4.812 4.903 32,486 -0.04(-0.78%)
Apr 19, 2023 4.961 5.086 4.922 4.942 37,112 -0.10(-1.91%)
Apr 18, 2023 5.067 5.182 4.937 5.038 29,895 +0.00(+0.00%)
Apr 17, 2023 4.836 5.186 4.817 5.038 37,623 +0.13(+2.75%)
Apr 14, 2023 4.951 5.009 4.759 4.903 47,768 +0.01(+0.20%)
Apr 13, 2023 5.057 5.095 4.893 4.893 37,487 -0.15(-3.05%)
Apr 12, 2023 5.143 5.158 5.038 5.047 55,743 +0.01(+0.19%)
Apr 11, 2023 5.326 5.379 5.009 5.038 57,942 -0.20(-3.85%)
Apr 10, 2023 5.384 5.441 5.115 5.240 40,757 -0.12(-2.15%)
Apr 06, 2023 5.336 5.423 5.289 5.355 30,916 -0.01(-0.18%)
Apr 05, 2023 5.316 5.446 5.307 5.365 29,484 -0.04(-0.71%)
Apr 04, 2023 5.672 5.672 5.297 5.403 60,829 -0.18(-3.27%)
Apr 03, 2023 5.701 5.922 5.552 5.586 35,737 -0.07(-1.19%)
Mar 31, 2023 5.760 5.884 5.634 5.653 47,560 -0.02(-0.34%)
Mar 30, 2023 5.528 5.672 5.384 5.672 102,711 +0.41(+7.86%)
Mar 29, 2023 5.528 5.635 5.192 5.259 38,950 -0.27(-4.87%)
Mar 28, 2023 5.461 5.630 5.461 5.528 10,115 +0.07(+1.23%)
Mar 27, 2023 5.365 5.504 5.172 5.461 27,247 +0.29(+5.58%)
Mar 24, 2023 5.201 5.264 5.105 5.172 45,081 -0.09(-1.65%)
Mar 23, 2023 5.326 5.403 5.192 5.259 44,346 -0.01(-0.18%)
Mar 22, 2023 5.441 5.440 5.249 5.268 100,719 -0.40(-7.12%)
Mar 21, 2023 5.192 5.672 5.146 5.672 35,136 +0.54(+10.49%)
Mar 20, 2023 5.163 5.682 5.095 5.134 35,865 -0.16(-3.09%)
Mar 17, 2023 5.028 5.365 4.999 5.297 74,915 +0.19(+3.77%)
Mar 16, 2023 5.288 5.346 5.057 5.105 31,798 -0.18(-3.45%)
Mar 15, 2023 5.307 5.439 5.192 5.288 38,245 -0.07(-1.26%)
Mar 14, 2023 5.691 5.768 5.316 5.355 102,940 -0.22(-3.97%)
Mar 13, 2023 5.326 5.691 5.316 5.576 42,210 +0.21(+3.94%)
Mar 10, 2023 5.749 5.826 5.307 5.365 41,443 -0.49(-8.37%)
Mar 09, 2023 5.989 6.491 5.730 5.855 132,616 +0.16(+2.87%)
Mar 08, 2023 5.778 5.932 5.552 5.691 47,329 -0.08(-1.42%)
Mar 07, 2023 5.989 6.038 5.768 5.773 27,116 -0.19(-3.15%)
Mar 06, 2023 6.951 6.951 5.913 5.961 96,222 -0.93(-13.53%)
Mar 03, 2023 7.057 7.057 6.802 6.893 22,918 -0.08(-1.10%)
Mar 02, 2023 7.018 7.210 6.884 6.970 27,605 -0.15(-2.16%)
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.