Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifetime Brands, Inc. - Common Stock (NQ: LCUT )

5.020 -0.130 (-2.52%)
Streaming Delayed Price Updated: 3:55 PM EST, Feb 19, 2025 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 (%)
Feb 18, 2025 5.270 5.310 5.100 5.150 40,279 -0.05(-0.96%)
Feb 14, 2025 5.330 5.400 5.180 5.200 32,557 -0.06(-1.14%)
Feb 13, 2025 5.040 5.260 4.992 5.260 31,708 +0.26(+5.20%)
Feb 12, 2025 5.050 5.139 4.860 5.000 102,595 -0.02(-0.40%)
Feb 11, 2025 5.150 5.150 4.950 5.020 59,095 -0.09(-1.76%)
Feb 10, 2025 5.300 5.315 5.110 5.110 84,398 -0.24(-4.49%)
Feb 07, 2025 5.300 5.410 5.260 5.350 87,237 +0.05(+0.94%)
Feb 06, 2025 5.370 5.390 5.280 5.300 49,913 -0.08(-1.49%)
Feb 05, 2025 5.610 5.675 5.325 5.380 62,000 -0.24(-4.27%)
Feb 04, 2025 5.830 5.940 5.460 5.620 78,861 -0.16(-2.77%)
Feb 03, 2025 6.190 6.245 5.720 5.780 77,234 -0.70(-10.80%)
Jan 31, 2025 6.150 6.820 5.810 6.480 225,212 +0.34(+5.59%)
Jan 30, 2025 6.286 6.286 6.137 6.137 20,139 -0.11(-1.75%)
Jan 29, 2025 6.077 6.286 6.008 6.246 27,489 +0.13(+2.11%)
Jan 28, 2025 6.008 6.132 5.958 6.117 20,008 +0.13(+2.16%)
Jan 27, 2025 5.958 6.147 5.958 5.988 44,374 +0.03(+0.50%)
Jan 24, 2025 5.978 6.107 5.938 5.958 21,606 -0.08(-1.32%)
Jan 23, 2025 5.998 6.087 5.978 6.038 26,682 +0.03(+0.50%)
Jan 22, 2025 6.226 6.276 5.988 6.008 63,833 -0.19(-3.04%)
Jan 21, 2025 6.127 6.365 6.077 6.197 55,748 +0.12(+1.96%)
Jan 17, 2025 5.879 6.177 5.745 6.077 44,471 +0.27(+4.62%)
Jan 16, 2025 5.720 5.849 5.680 5.809 42,546 +0.12(+2.09%)
Jan 15, 2025 5.690 5.721 5.611 5.690 23,199 +0.08(+1.42%)
Jan 14, 2025 5.690 5.690 5.422 5.611 29,583 +0.07(+1.25%)
Jan 13, 2025 5.293 5.710 5.293 5.541 51,044 +0.15(+2.76%)
Jan 10, 2025 5.650 5.650 5.353 5.392 25,686 -0.28(-4.90%)
Jan 08, 2025 5.650 5.745 5.516 5.670 21,611 +0.02(+0.35%)
Jan 07, 2025 5.760 5.760 5.561 5.650 32,276 -0.14(-2.40%)
Jan 06, 2025 5.760 6.039 5.730 5.789 43,789 +0.02(+0.34%)
Jan 03, 2025 5.611 5.864 5.566 5.770 28,444 +0.16(+2.83%)
Jan 02, 2025 5.909 5.919 5.591 5.611 31,826 -0.26(-4.40%)
Dec 31, 2024 5.869 0 +0.33(+5.91%)
Dec 30, 2024 5.551 5.660 5.343 5.541 52,860 -0.03(-0.53%)
Dec 27, 2024 5.998 5.998 5.571 5.571 56,029 -0.47(-7.73%)
Dec 26, 2024 6.018 6.197 5.879 6.038 44,902 +0.14(+2.36%)
Dec 24, 2024 5.879 5.938 5.809 5.899 33,030 +0.07(+1.19%)
Dec 23, 2024 5.700 5.829 5.606 5.829 52,475 +0.15(+2.62%)
Dec 20, 2024 5.571 5.819 5.571 5.680 113,557 +0.05(+0.88%)
Dec 19, 2024 5.896 5.899 5.631 5.631 38,222 -0.15(-2.58%)
Dec 18, 2024 6.246 6.262 5.760 5.779 44,636 -0.42(-6.73%)
Dec 17, 2024 6.216 6.316 6.097 6.197 42,386 -0.01(-0.16%)
Dec 16, 2024 6.346 6.355 6.167 6.207 14,073 -0.15(-2.34%)
Dec 13, 2024 6.455 6.475 6.177 6.355 23,274 -0.10(-1.54%)
Dec 12, 2024 6.207 6.539 6.147 6.455 40,162 +0.20(+3.17%)
Dec 11, 2024 6.207 6.445 6.083 6.256 231,392 +0.11(+1.78%)
Dec 10, 2024 6.355 6.385 6.127 6.147 41,022 -0.23(-3.58%)
Dec 09, 2024 6.951 7.001 6.365 6.375 69,928 -0.45(-6.55%)
Dec 06, 2024 6.355 6.941 6.355 6.822 75,020 +0.40(+6.18%)
Dec 05, 2024 6.544 6.663 6.266 6.425 59,755 -0.11(-1.67%)
Dec 04, 2024 6.177 6.554 6.112 6.534 54,843 +0.43(+6.99%)
Dec 03, 2024 6.147 6.182 5.993 6.107 80,391 +0.02(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.