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, 2019 6.227 6.574 5.980 6.345 152,461 +0.13(+2.06%)
Dec 30, 2019 5.953 6.368 5.935 6.218 67,460 +0.25(+4.13%)
Dec 27, 2019 5.798 6.172 5.787 5.971 69,878 +0.15(+2.51%)
Dec 26, 2019 5.916 5.944 5.816 5.825 11,403 -0.16(-2.60%)
Dec 24, 2019 6.117 6.117 5.880 5.980 5,147 +0.09(+1.55%)
Dec 23, 2019 5.670 5.935 5.661 5.889 44,454 +0.21(+3.78%)
Dec 20, 2019 6.035 6.108 5.674 5.674 102,736 -0.34(-5.69%)
Dec 19, 2019 5.989 6.017 5.962 6.017 4,527 +0.09(+1.54%)
Dec 18, 2019 6.026 6.108 5.925 5.925 29,626 -0.14(-2.26%)
Dec 17, 2019 6.336 6.628 5.971 6.062 86,669 -0.37(-5.68%)
Dec 16, 2019 6.391 6.638 6.374 6.428 27,281 +0.03(+0.43%)
Dec 13, 2019 6.236 6.610 6.152 6.400 29,353 +0.14(+2.19%)
Dec 12, 2019 6.117 6.364 6.053 6.263 24,010 +0.21(+3.47%)
Dec 11, 2019 6.163 6.163 5.825 6.053 33,527 -0.05(-0.75%)
Dec 10, 2019 5.916 6.117 5.871 6.099 21,369 +0.09(+1.52%)
Dec 09, 2019 5.907 6.060 5.725 6.008 27,053 +0.18(+3.13%)
Dec 06, 2019 5.834 5.935 5.633 5.825 16,429 +0.17(+3.07%)
Dec 05, 2019 5.679 5.889 5.633 5.652 17,706 -0.01(-0.16%)
Dec 04, 2019 5.551 6.021 5.551 5.661 52,608 +0.12(+2.14%)
Dec 03, 2019 5.569 5.569 5.469 5.542 23,561 -0.21(-3.65%)
Dec 02, 2019 5.953 5.953 5.706 5.752 30,715 -0.20(-3.37%)
Nov 29, 2019 5.898 5.999 5.839 5.953 9,638 +0.06(+1.09%)
Nov 27, 2019 5.889 6.011 5.816 5.889 10,186 +0.04(+0.62%)
Nov 26, 2019 5.852 6.263 5.843 5.852 26,655 -0.08(-1.38%)
Nov 25, 2019 5.873 5.971 5.816 5.935 32,881 +0.08(+1.40%)
Nov 22, 2019 6.062 6.062 5.816 5.852 9,309 +0.02(+0.31%)
Nov 21, 2019 5.925 5.925 5.706 5.834 55,494 -0.08(-1.39%)
Nov 20, 2019 5.852 6.135 5.843 5.916 38,652 +0.00(+0.00%)
Nov 19, 2019 5.962 6.026 5.834 5.916 54,240 +0.00(+0.00%)
Nov 18, 2019 5.962 6.052 5.889 5.916 18,524 -0.05(-0.77%)
Nov 15, 2019 5.999 6.062 5.953 5.962 20,591 +0.02(+0.31%)
Nov 14, 2019 5.985 6.058 5.843 5.944 49,844 +0.03(+0.46%)
Nov 13, 2019 5.935 5.944 5.907 5.916 27,814 -0.08(-1.37%)
Nov 12, 2019 6.035 6.218 5.935 5.999 50,943 -0.10(-1.65%)
Nov 11, 2019 6.254 6.510 6.003 6.099 64,087 -0.01(-0.15%)
Nov 08, 2019 6.400 6.838 5.989 6.108 30,229 -0.37(-5.64%)
Nov 07, 2019 7.102 7.102 6.473 6.473 123,708 -0.26(-3.80%)
Nov 06, 2019 7.058 7.058 6.619 6.729 54,279 -0.36(-5.03%)
Nov 05, 2019 7.048 7.149 6.966 7.085 18,633 +0.01(+0.13%)
Nov 04, 2019 7.386 7.619 7.048 7.076 17,215 -0.33(-4.44%)
Nov 01, 2019 7.377 7.496 7.167 7.405 13,143 +0.11(+1.50%)
Oct 31, 2019 7.304 7.653 7.231 7.295 22,465 -0.11(-1.44%)
Oct 30, 2019 7.574 7.879 7.238 7.402 10,844 -0.14(-1.81%)
Oct 29, 2019 7.229 8.074 7.229 7.538 12,705 +0.21(+2.85%)
Oct 28, 2019 7.293 7.447 7.193 7.329 12,336 +0.05(+0.75%)
Oct 25, 2019 7.420 7.629 7.266 7.275 5,615 -0.13(-1.72%)
Oct 24, 2019 7.465 7.792 7.238 7.402 13,137 -0.13(-1.69%)
Oct 23, 2019 7.520 7.556 7.520 7.529 1,622 -0.06(-0.84%)
Oct 22, 2019 7.502 7.720 7.502 7.593 2,651 +0.02(+0.24%)
Oct 21, 2019 7.511 7.602 7.311 7.574 29,104 +0.19(+2.58%)
Oct 18, 2019 7.538 7.629 7.211 7.384 11,451 -0.27(-3.56%)
Oct 17, 2019 7.247 7.720 7.011 7.656 61,956 +0.43(+5.90%)
Oct 16, 2019 7.066 7.229 7.039 7.229 12,191 +0.06(+0.89%)
Oct 15, 2019 7.347 7.365 6.916 7.166 40,547 -0.25(-3.31%)
Oct 14, 2019 7.411 7.488 7.311 7.411 3,686 -0.10(-1.33%)
Oct 11, 2019 7.484 7.674 7.320 7.511 31,160 +0.20(+2.73%)
Oct 10, 2019 7.293 7.438 6.930 7.311 3,707 +0.12(+1.64%)
Oct 09, 2019 7.247 7.343 7.120 7.193 12,510 +0.05(+0.64%)
Oct 08, 2019 6.848 7.148 6.639 7.148 7,819 +0.28(+4.10%)
Oct 07, 2019 7.320 7.320 6.580 6.866 65,430 -0.40(-5.50%)
Oct 04, 2019 7.574 7.674 7.138 7.266 14,754 -0.37(-4.88%)
Oct 03, 2019 8.319 8.319 7.502 7.638 10,796 +0.05(+0.72%)
Oct 02, 2019 7.738 7.838 7.493 7.583 7,253 -0.12(-1.53%)
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.