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

Lifetime Brands Inc (NQ: LCUT )

5.500 +0.020 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 5.610 5.631 5.420 5.500 15,109 +0.02(+0.36%)
Sep 21, 2023 5.550 5.550 5.450 5.480 25,051 -0.02(-0.36%)
Sep 20, 2023 5.660 5.660 5.500 5.500 33,950 -0.10(-1.79%)
Sep 19, 2023 5.500 5.650 5.350 5.600 29,845 +0.12(+2.19%)
Sep 18, 2023 5.610 5.930 5.340 5.480 48,939 -0.06(-1.08%)
Sep 15, 2023 5.470 5.550 5.410 5.540 26,285 +0.07(+1.28%)
Sep 14, 2023 5.500 5.570 5.470 5.470 26,109 +0.04(+0.74%)
Sep 13, 2023 5.840 5.840 5.250 5.430 62,949 -0.14(-2.51%)
Sep 12, 2023 5.540 5.670 5.480 5.570 35,272 +0.00(+0.00%)
Sep 11, 2023 5.640 5.800 5.365 5.570 55,976 -0.12(-2.11%)
Sep 08, 2023 5.750 5.794 5.690 5.690 14,808 -0.08(-1.39%)
Sep 07, 2023 5.910 6.130 5.760 5.770 40,985 -0.06(-1.03%)
Sep 06, 2023 6.180 6.240 5.810 5.830 37,272 -0.35(-5.66%)
Sep 05, 2023 6.480 6.510 6.160 6.180 40,036 -0.23(-3.59%)
Sep 01, 2023 6.300 6.500 6.180 6.410 47,791 +0.12(+1.91%)
Aug 31, 2023 6.510 6.585 6.290 6.290 28,901 -0.24(-3.68%)
Aug 30, 2023 6.480 6.720 6.288 6.530 32,974 -0.01(-0.15%)
Aug 29, 2023 6.760 6.790 6.485 6.540 26,526 -0.22(-3.25%)
Aug 28, 2023 6.760 6.830 6.630 6.760 35,326 +0.04(+0.60%)
Aug 25, 2023 7.070 7.070 6.700 6.720 22,991 -0.36(-5.08%)
Aug 24, 2023 7.240 7.450 7.020 7.080 73,075 -0.22(-3.01%)
Aug 23, 2023 7.050 7.360 7.050 7.300 33,855 +0.23(+3.25%)
Aug 22, 2023 7.220 7.280 6.851 7.070 35,342 -0.21(-2.88%)
Aug 21, 2023 7.360 7.460 6.910 7.280 58,104 -0.05(-0.68%)
Aug 18, 2023 6.770 7.330 6.770 7.330 56,307 +0.57(+8.43%)
Aug 17, 2023 6.580 6.850 6.525 6.760 65,006 +0.23(+3.52%)
Aug 16, 2023 6.790 6.880 6.260 6.530 173,478 -0.34(-4.95%)
Aug 15, 2023 6.920 6.950 6.800 6.870 63,334 +0.02(+0.29%)
Aug 14, 2023 7.290 7.330 6.590 6.850 82,538 -0.46(-6.29%)
Aug 11, 2023 7.140 7.450 6.936 7.310 97,313 +0.11(+1.53%)
Aug 10, 2023 7.220 7.600 7.150 7.200 152,266 -0.08(-1.10%)
Aug 09, 2023 7.010 7.300 6.935 7.280 109,863 +0.30(+4.30%)
Aug 08, 2023 6.450 7.050 6.268 6.980 114,472 +0.48(+7.38%)
Aug 07, 2023 5.880 6.740 5.880 6.500 192,499 +0.62(+10.54%)
Aug 04, 2023 5.550 5.950 5.550 5.880 107,621 +0.39(+7.10%)
Aug 03, 2023 5.600 5.600 5.330 5.490 91,043 -0.01(-0.18%)
Aug 02, 2023 5.550 5.550 5.315 5.500 60,615 -0.06(-1.08%)
Aug 01, 2023 5.550 5.640 5.490 5.560 32,457 +0.06(+1.09%)
Jul 31, 2023 5.610 5.650 5.460 5.500 150,302 -0.04(-0.68%)
Jul 28, 2023 5.468 5.711 5.453 5.537 132,359 +0.07(+1.27%)
Jul 27, 2023 5.428 5.637 5.418 5.468 110,737 +0.02(+0.36%)
Jul 26, 2023 5.627 5.667 5.438 5.448 76,392 -0.17(-3.00%)
Jul 25, 2023 5.944 5.964 5.547 5.617 68,926 -0.36(-5.98%)
Jul 24, 2023 5.726 6.014 5.647 5.974 101,430 +0.30(+5.24%)
Jul 21, 2023 5.756 5.796 5.657 5.676 27,607 -0.07(-1.21%)
Jul 20, 2023 5.617 5.835 5.557 5.746 101,833 +0.09(+1.58%)
Jul 19, 2023 5.577 5.813 5.557 5.657 31,101 +0.04(+0.71%)
Jul 18, 2023 5.557 5.895 5.557 5.617 74,094 +0.06(+1.07%)
Jul 17, 2023 5.736 5.925 5.537 5.557 112,258 -0.25(-4.27%)
Jul 14, 2023 5.567 5.840 5.567 5.805 69,252 +0.16(+2.81%)
Jul 13, 2023 5.657 5.805 5.490 5.647 110,541 +0.03(+0.53%)
Jul 12, 2023 5.835 5.927 5.508 5.617 170,514 -0.18(-3.08%)
Jul 11, 2023 6.381 6.381 5.706 5.796 146,771 -0.49(-7.74%)
Jul 10, 2023 5.825 6.312 5.706 6.282 92,041 +0.55(+9.52%)
Jul 07, 2023 5.756 5.925 5.597 5.736 90,048 +0.02(+0.35%)
Jul 06, 2023 6.153 6.173 5.617 5.716 71,339 -0.45(-7.25%)
Jul 05, 2023 6.381 6.450 6.083 6.163 133,562 -0.21(-3.27%)
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.