Lifetime Brands Inc (NQ: LCUT )

6.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.091 4.091 4.084 4.084 855 +0.03(+0.83%)
Nov 27, 2002 4.091 4.059 4.051 4.051 58,170 -0.00(-0.02%)
Nov 26, 2002 4.051 4.149 4.051 4.051 41,183 -0.04(-0.98%)
Nov 25, 2002 4.075 4.091 4.034 4.091 76,012 +0.16(+4.17%)
Nov 22, 2002 4.149 4.149 3.928 3.928 7,821 +0.00(+0.00%)
Nov 21, 2002 4.125 4.125 3.928 3.928 3,543 -0.20(-4.95%)
Nov 20, 2002 4.132 4.132 4.096 4.132 2,932 +0.00(+0.00%)
Nov 19, 2002 4.108 4.132 4.051 4.132 8,676 -0.02(-0.39%)
Nov 18, 2002 4.149 4.149 4.148 4.149 2,444 +0.03(+0.80%)
Nov 15, 2002 4.141 4.149 4.091 4.116 17,964 -0.05(-1.18%)
Nov 14, 2002 4.337 4.337 4.132 4.165 5,743 +0.20(+4.95%)
Nov 13, 2002 4.001 4.001 3.969 3.969 1,344 -0.08(-2.02%)
Nov 12, 2002 3.969 4.091 3.969 4.051 93,976 -0.07(-1.79%)
Nov 11, 2002 4.116 4.124 4.116 4.124 2,199 +0.04(+1.02%)
Nov 08, 2002 4.018 4.082 4.010 4.082 5,865 -0.05(-1.21%)
Nov 07, 2002 4.124 4.132 4.124 4.132 1,222 +0.12(+3.06%)
Nov 06, 2002 4.214 4.214 4.010 4.010 14,786 -0.04(-1.01%)
Nov 05, 2002 4.296 4.296 4.051 4.051 18,086 -0.12(-2.92%)
Nov 04, 2002 4.132 4.173 3.992 4.172 24,441 +0.04(+0.97%)
Nov 01, 2002 4.247 4.337 4.132 4.132 7,576 -0.11(-2.70%)
Oct 31, 2002 4.247 4.247 4.247 4.247 0 +0.00(+0.00%)
Oct 30, 2002 4.247 4.247 4.247 4.247 611 +0.15(+3.59%)
Oct 29, 2002 4.239 4.239 4.100 4.100 1,710 +0.14(+3.51%)
Oct 28, 2002 4.100 4.100 3.961 3.961 1,466 -0.18(-4.33%)
Oct 25, 2002 4.304 4.304 4.140 4.140 1,099 -0.10(-2.34%)
Oct 24, 2002 4.239 4.239 4.239 4.239 0 +0.00(+0.00%)
Oct 23, 2002 4.271 4.271 4.239 4.239 366 +0.10(+2.37%)
Oct 22, 2002 4.132 4.141 4.091 4.141 9,165 -0.03(-0.78%)
Oct 21, 2002 4.280 4.288 4.149 4.173 5,988 +0.06(+1.49%)
Oct 18, 2002 4.141 4.141 4.112 4.112 1,588 -0.00(-0.10%)
Oct 17, 2002 4.336 4.336 4.116 4.116 977 -0.01(-0.20%)
Oct 16, 2002 4.247 4.247 4.124 4.124 3,055 -0.19(-4.36%)
Oct 15, 2002 4.222 4.312 4.120 4.312 3,055 +0.27(+6.57%)
Oct 14, 2002 4.296 4.296 4.046 4.046 733 -0.08(-1.88%)
Oct 11, 2002 4.542 4.542 4.124 4.124 4,399 -0.32(-7.18%)
Oct 10, 2002 4.239 4.443 4.109 4.443 4,643 +0.18(+4.24%)
Oct 09, 2002 4.100 4.262 4.091 4.262 4,277 +0.15(+3.76%)
Oct 08, 2002 4.255 4.255 4.108 4.108 30,062 -0.15(-3.44%)
Oct 07, 2002 4.271 4.271 4.254 4.254 244 +0.04(+0.95%)
Oct 04, 2002 4.214 4.214 4.214 4.214 0 +0.00(+0.00%)
Oct 03, 2002 4.010 4.214 4.010 4.214 9,776 +0.12(+3.02%)
Oct 02, 2002 4.271 4.271 4.090 4.091 2,810 -0.00(-0.02%)
Oct 01, 2002 4.075 4.091 4.075 4.091 476,604 +0.01(+0.20%)
Sep 30, 2002 4.100 4.378 3.486 4.083 12,831 -0.03(-0.80%)
Sep 27, 2002 4.500 4.500 4.116 4.116 1,588 -0.38(-8.55%)
Sep 26, 2002 4.492 4.501 4.492 4.501 2,444 +0.12(+2.80%)
Sep 25, 2002 4.574 4.582 4.378 4.378 4,032 -0.20(-4.29%)
Sep 24, 2002 4.754 4.910 4.501 4.574 21,386 -0.26(-5.41%)
Sep 23, 2002 5.032 5.032 4.828 4.836 5,254 -0.07(-1.50%)
Sep 20, 2002 4.918 4.992 4.910 4.910 7,332 -0.20(-4.00%)
Sep 19, 2002 4.913 5.114 4.913 5.114 977 +0.08(+1.63%)
Sep 18, 2002 5.122 5.122 4.951 5.032 4,155 +0.07(+1.49%)
Sep 17, 2002 4.967 4.975 4.951 4.959 4,032 -0.35(-6.63%)
Sep 16, 2002 5.114 5.311 5.114 5.311 366 +0.20(+4.01%)
Sep 13, 2002 5.106 5.106 5.106 5.106 611 +0.16(+3.14%)
Sep 12, 2002 4.959 4.960 4.951 4.951 1,026,533 -0.16(-3.20%)
Sep 11, 2002 5.106 5.114 5.106 5.114 611 -0.16(-2.95%)
Sep 10, 2002 5.270 5.270 5.270 5.270 122 +0.01(+0.16%)
Sep 09, 2002 5.262 5.262 5.262 5.262 488 +0.31(+6.28%)
Sep 06, 2002 4.951 5.114 4.951 4.951 7,699 -0.01(-0.17%)
Sep 05, 2002 4.959 4.959 4.959 4.959 0 +0.00(+0.00%)
Sep 04, 2002 4.959 4.959 4.959 4.959 488 -0.16(-3.04%)
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.