Skip to main content

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

Historical Prices

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.