Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifetime Brands Inc (NQ: LCUT )

6.610 -0.180 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 11.10 11.10 10.67 10.72 44,124 -0.26(-2.36%)
May 30, 2024 9.924 11.17 9.924 10.98 69,791 +0.26(+2.41%)
May 29, 2024 10.54 10.80 10.46 10.72 87,690 +0.15(+1.41%)
May 28, 2024 10.61 10.80 10.41 10.57 122,149 +0.15(+1.43%)
May 24, 2024 10.64 10.87 10.36 10.42 61,327 -0.22(-2.06%)
May 23, 2024 10.85 10.85 10.57 10.64 52,583 -0.26(-2.37%)
May 22, 2024 11.44 11.44 10.84 10.90 74,742 -0.51(-4.45%)
May 21, 2024 11.34 11.52 11.24 11.40 67,384 +0.05(+0.44%)
May 20, 2024 11.18 11.62 11.10 11.35 75,846 +0.21(+1.87%)
May 17, 2024 11.52 11.52 11.06 11.14 46,040 -0.41(-3.53%)
May 16, 2024 11.19 11.58 11.10 11.55 66,491 +0.39(+3.48%)
May 15, 2024 11.09 11.20 10.91 11.16 61,871 +0.13(+1.17%)
May 14, 2024 10.52 11.05 10.51 11.03 75,303 +0.52(+4.92%)
May 13, 2024 10.69 11.28 9.731 10.52 224,000 -0.04(-0.38%)
May 10, 2024 10.17 10.90 9.811 10.56 134,711 +0.58(+5.78%)
May 09, 2024 8.826 9.990 8.826 9.980 49,382 +0.80(+8.67%)
May 08, 2024 9.343 9.443 8.985 9.184 56,617 -0.16(-1.70%)
May 07, 2024 9.731 9.801 9.343 9.343 32,960 -0.44(-4.48%)
May 06, 2024 9.353 9.851 9.353 9.781 37,938 +0.43(+4.57%)
May 03, 2024 9.363 9.423 9.264 9.353 48,247 +0.11(+1.18%)
May 02, 2024 9.164 9.254 9.075 9.244 38,170 +0.23(+2.54%)
May 01, 2024 9.025 9.229 8.965 9.015 39,363 -0.08(-0.88%)
Apr 30, 2024 9.244 9.383 8.915 9.095 35,138 -0.12(-1.26%)
Apr 29, 2024 9.468 9.518 9.181 9.211 53,762 -0.29(-3.02%)
Apr 26, 2024 9.617 9.855 9.399 9.498 28,293 -0.02(-0.21%)
Apr 25, 2024 9.825 9.825 9.416 9.518 24,706 -0.40(-4.00%)
Apr 24, 2024 9.914 9.954 9.607 9.914 39,746 +0.06(+0.60%)
Apr 23, 2024 9.607 9.894 9.597 9.855 31,411 +0.47(+4.96%)
Apr 22, 2024 9.508 9.914 9.165 9.389 87,862 -0.01(-0.11%)
Apr 19, 2024 9.320 9.597 9.300 9.399 47,013 +0.08(+0.85%)
Apr 18, 2024 9.211 9.399 9.211 9.320 27,764 +0.12(+1.29%)
Apr 17, 2024 9.587 9.825 8.914 9.201 90,787 -0.23(-2.42%)
Apr 16, 2024 10.10 10.10 9.201 9.429 72,931 -0.67(-6.67%)
Apr 15, 2024 9.706 10.33 9.706 10.10 170,867 +0.28(+2.82%)
Apr 12, 2024 10.13 10.13 9.667 9.825 36,499 -0.41(-3.97%)
Apr 11, 2024 10.00 10.25 9.998 10.23 41,340 +0.16(+1.57%)
Apr 10, 2024 10.00 10.29 9.865 10.07 30,878 -0.11(-1.07%)
Apr 09, 2024 10.16 10.23 10.01 10.18 47,891 +0.02(+0.19%)
Apr 08, 2024 10.52 10.52 10.16 10.16 27,181 -0.29(-2.75%)
Apr 05, 2024 10.56 10.67 10.41 10.45 32,803 -0.13(-1.22%)
Apr 04, 2024 10.62 10.76 10.20 10.58 98,343 +0.09(+0.85%)
Apr 03, 2024 10.52 10.60 10.31 10.49 43,460 -0.03(-0.28%)
Apr 02, 2024 10.53 10.97 10.38 10.52 95,941 -0.25(-2.30%)
Apr 01, 2024 10.26 10.84 9.875 10.77 74,731 +0.39(+3.72%)
Mar 28, 2024 9.756 10.39 9.706 10.38 61,707 +0.65(+6.72%)
Mar 27, 2024 9.399 9.805 9.171 9.726 118,679 +0.33(+3.48%)
Mar 26, 2024 9.726 9.865 9.310 9.399 59,404 -0.14(-1.45%)
Mar 25, 2024 9.459 9.667 9.320 9.538 109,951 +0.07(+0.73%)
Mar 22, 2024 9.508 9.637 9.228 9.468 44,688 -0.04(-0.42%)
Mar 21, 2024 9.657 9.835 9.454 9.508 76,099 -0.15(-1.54%)
Mar 20, 2024 9.013 9.741 9.013 9.657 91,325 +0.70(+7.85%)
Mar 19, 2024 8.379 9.132 8.260 8.953 84,596 +0.50(+5.85%)
Mar 18, 2024 9.785 9.785 8.092 8.458 268,223 -1.40(-14.17%)
Mar 15, 2024 9.815 10.25 9.805 9.855 181,721 +0.12(+1.22%)
Mar 14, 2024 9.766 9.855 9.528 9.736 83,378 -0.12(-1.21%)
Mar 13, 2024 9.746 10.08 9.746 9.855 82,748 +0.11(+1.12%)
Mar 12, 2024 9.488 9.998 9.241 9.746 110,058 -0.11(-1.11%)
Mar 11, 2024 9.716 9.993 9.637 9.855 76,248 +0.19(+1.95%)
Mar 08, 2024 9.904 9.934 9.607 9.667 52,962 -0.24(-2.40%)
Mar 07, 2024 9.429 9.914 9.207 9.904 63,042 +0.48(+5.04%)
Mar 06, 2024 9.587 9.627 9.201 9.429 44,820 -0.19(-1.96%)
Mar 05, 2024 9.924 10.05 9.577 9.617 45,498 -0.43(-4.24%)
Mar 04, 2024 9.756 10.25 9.696 10.04 128,791 +0.34(+3.47%)
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.