Lifetime Brands Inc (NQ: LCUT )

9.900 +0.080 (+0.81%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.490 9.900 9.260 9.820 117,543 +0.33(+3.48%)
Mar 26, 2024 9.820 9.960 9.400 9.490 58,836 -0.14(-1.45%)
Mar 25, 2024 9.550 9.760 9.411 9.630 108,898 +0.07(+0.73%)
Mar 22, 2024 9.600 9.730 9.318 9.560 44,260 -0.04(-0.42%)
Mar 21, 2024 9.750 9.930 9.545 9.600 75,371 -0.15(-1.54%)
Mar 20, 2024 9.100 9.835 9.100 9.750 90,451 +0.71(+7.85%)
Mar 19, 2024 8.460 9.220 8.340 9.040 83,786 +0.50(+5.85%)
Mar 18, 2024 9.880 9.880 8.170 8.540 265,655 -1.41(-14.17%)
Mar 15, 2024 9.910 10.35 9.900 9.950 179,981 +0.12(+1.22%)
Mar 14, 2024 9.860 9.950 9.620 9.830 82,580 -0.12(-1.21%)
Mar 13, 2024 9.840 10.18 9.840 9.950 81,956 +0.11(+1.12%)
Mar 12, 2024 9.580 10.10 9.330 9.840 109,004 -0.11(-1.11%)
Mar 11, 2024 9.810 10.09 9.730 9.950 75,518 +0.19(+1.95%)
Mar 08, 2024 10.00 10.03 9.700 9.760 52,455 -0.24(-2.40%)
Mar 07, 2024 9.520 10.01 9.296 10.00 62,439 +0.48(+5.04%)
Mar 06, 2024 9.680 9.720 9.290 9.520 44,391 -0.19(-1.96%)
Mar 05, 2024 10.02 10.15 9.670 9.710 45,063 -0.43(-4.24%)
Mar 04, 2024 9.850 10.35 9.790 10.14 127,558 +0.34(+3.47%)
Mar 01, 2024 9.860 10.00 9.390 9.800 61,344 +0.04(+0.41%)
Feb 29, 2024 9.860 9.990 9.580 9.760 60,278 -0.05(-0.51%)
Feb 28, 2024 9.790 9.942 9.515 9.810 79,082 +0.04(+0.41%)
Feb 27, 2024 10.40 10.49 9.640 9.770 51,465 -0.49(-4.78%)
Feb 26, 2024 10.40 10.58 10.04 10.26 117,159 -0.07(-0.68%)
Feb 23, 2024 9.100 10.37 9.100 10.33 94,092 +1.23(+13.52%)
Feb 22, 2024 9.510 9.584 9.060 9.100 65,331 -0.32(-3.40%)
Feb 21, 2024 9.700 9.760 9.290 9.420 33,720 -0.36(-3.68%)
Feb 20, 2024 9.980 10.04 9.340 9.780 76,409 -0.37(-3.65%)
Feb 16, 2024 9.890 10.58 9.640 10.15 120,313 +0.12(+1.20%)
Feb 15, 2024 9.140 10.03 9.140 10.03 97,677 +0.87(+9.50%)
Feb 14, 2024 9.090 9.239 8.940 9.160 36,863 +0.07(+0.77%)
Feb 13, 2024 9.050 9.160 8.731 9.090 63,595 -0.19(-2.05%)
Feb 12, 2024 8.700 9.350 8.700 9.280 80,634 +0.53(+6.06%)
Feb 09, 2024 8.630 8.880 8.410 8.750 51,946 +0.17(+1.98%)
Feb 08, 2024 8.570 8.685 8.340 8.580 30,328 +0.12(+1.42%)
Feb 07, 2024 8.680 8.830 8.430 8.460 45,741 -0.18(-2.08%)
Feb 06, 2024 8.410 8.810 8.410 8.640 61,127 +0.13(+1.53%)
Feb 05, 2024 8.660 8.810 8.310 8.510 77,831 -0.27(-3.08%)
Feb 02, 2024 8.730 9.045 8.594 8.780 107,513 -0.08(-0.90%)
Feb 01, 2024 8.000 9.050 8.000 8.860 129,027 +0.83(+10.34%)
Jan 31, 2024 7.980 8.280 7.860 8.030 71,193 -0.04(-0.46%)
Jan 30, 2024 7.550 8.077 7.530 8.068 59,260 +0.41(+5.32%)
Jan 29, 2024 7.590 7.660 7.262 7.660 76,166 +0.01(+0.13%)
Jan 26, 2024 7.878 7.948 7.461 7.650 65,952 -0.13(-1.66%)
Jan 25, 2024 7.819 7.845 7.660 7.779 52,706 -0.09(-1.14%)
Jan 24, 2024 7.908 8.048 7.809 7.869 51,189 +0.04(+0.51%)
Jan 23, 2024 7.749 8.038 7.729 7.829 87,067 +0.06(+0.77%)
Jan 22, 2024 7.670 7.893 7.510 7.769 80,790 +0.09(+1.17%)
Jan 19, 2024 7.172 7.709 7.152 7.680 93,672 +0.60(+8.43%)
Jan 18, 2024 7.212 7.361 6.924 7.083 104,302 -0.08(-1.11%)
Jan 17, 2024 7.530 7.772 6.973 7.162 82,057 -0.33(-4.38%)
Jan 16, 2024 8.117 8.276 7.471 7.491 183,857 -0.60(-7.38%)
Jan 12, 2024 7.709 8.105 7.681 8.087 159,033 +0.45(+5.86%)
Jan 11, 2024 7.401 7.878 7.152 7.640 99,206 +0.36(+4.92%)
Jan 10, 2024 6.655 7.292 6.655 7.282 59,366 +0.72(+10.91%)
Jan 09, 2024 6.874 6.874 6.546 6.565 53,236 -0.29(-4.21%)
Jan 08, 2024 6.347 6.938 6.287 6.854 69,284 +0.41(+6.33%)
Jan 05, 2024 6.436 6.486 6.289 6.446 32,446 +0.00(+0.00%)
Jan 04, 2024 6.575 6.575 6.396 6.446 67,075 -0.02(-0.31%)
Jan 03, 2024 7.222 7.236 6.337 6.466 96,087 -0.81(-11.08%)
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.