Lifetime Brands Inc (NQ: LCUT )

5.760 +0.200 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.99 16.08 15.98 33,101 +0.02(+0.14%)
Oct 28, 2021 15.87 16.14 14.28 15.95 31,097 +0.08(+0.47%)
Oct 27, 2021 15.99 16.05 15.59 15.88 42,078 -0.21(-1.28%)
Oct 26, 2021 16.43 15.86 16.09 37,451 -0.34(-2.06%)
Oct 25, 2021 16.38 16.57 16.09 16.42 32,860 +0.02(+0.11%)
Oct 22, 2021 16.41 16.53 16.22 16.41 28,059 -0.07(-0.40%)
Oct 21, 2021 16.77 16.79 16.40 16.47 20,471 -0.30(-1.79%)
Oct 20, 2021 17.00 17.00 16.70 16.77 14,653 -0.25(-1.49%)
Oct 19, 2021 17.25 17.35 16.70 17.03 23,491 -0.15(-0.88%)
Oct 18, 2021 17.40 17.57 17.07 17.18 14,806 -0.31(-1.77%)
Oct 15, 2021 17.61 17.86 17.45 17.49 43,326 +0.14(+0.81%)
Oct 14, 2021 17.17 17.43 17.17 17.34 21,627 +0.34(+1.99%)
Oct 13, 2021 17.18 17.18 16.92 17.01 15,841 -0.12(-0.71%)
Oct 12, 2021 16.74 17.23 16.43 17.13 16,101 +0.46(+2.76%)
Oct 11, 2021 16.63 17.32 16.14 16.67 33,414 -0.05(-0.28%)
Oct 08, 2021 17.04 17.46 16.72 16.72 35,162 -0.12(-0.73%)
Oct 07, 2021 16.57 17.10 16.57 16.84 29,663 +0.44(+2.69%)
Oct 06, 2021 16.12 16.60 15.97 16.40 69,890 +0.04(+0.23%)
Oct 05, 2021 16.90 16.90 16.25 16.36 39,647 -0.54(-3.22%)
Oct 04, 2021 17.33 17.70 16.90 16.90 59,514 -0.37(-2.12%)
Oct 01, 2021 16.90 17.48 16.34 17.27 63,133 +0.18(+1.04%)
Sep 30, 2021 17.44 17.87 16.92 17.09 186,454 -0.35(-1.99%)
Sep 29, 2021 16.97 17.73 16.87 17.44 56,741 +0.66(+3.92%)
Sep 28, 2021 17.75 17.75 16.61 16.78 79,568 -0.99(-5.55%)
Sep 27, 2021 17.36 18.19 17.36 17.77 76,066 +0.40(+2.33%)
Sep 24, 2021 16.70 17.65 16.70 17.36 81,092 +0.70(+4.23%)
Sep 23, 2021 16.89 17.10 16.62 16.66 28,074 +0.04(+0.23%)
Sep 22, 2021 16.54 16.92 16.24 16.62 60,930 +0.36(+2.20%)
Sep 21, 2021 16.24 16.38 15.94 16.26 25,348 +0.04(+0.23%)
Sep 20, 2021 16.01 16.24 15.94 16.23 32,621 -0.07(-0.40%)
Sep 17, 2021 16.22 16.54 16.07 16.29 38,080 +0.08(+0.46%)
Sep 16, 2021 16.42 16.42 16.13 16.22 18,661 -0.17(-1.03%)
Sep 15, 2021 16.34 16.47 16.17 16.39 56,159 +0.06(+0.34%)
Sep 14, 2021 16.66 16.66 16.19 16.33 18,704 -0.23(-1.36%)
Sep 13, 2021 16.67 16.77 16.29 16.56 42,877 -0.11(-0.68%)
Sep 10, 2021 16.10 17.01 16.10 16.67 76,705 +0.49(+3.02%)
Sep 09, 2021 16.11 16.33 16.00 16.18 28,626 +0.07(+0.41%)
Sep 08, 2021 16.08 16.28 15.92 16.11 48,605 -0.02(-0.12%)
Sep 07, 2021 16.56 16.90 16.03 16.13 55,094 -0.33(-2.00%)
Sep 03, 2021 16.63 16.98 16.18 16.46 60,187 -0.12(-0.74%)
Sep 02, 2021 17.34 17.69 16.48 16.58 97,366 -0.66(-3.82%)
Sep 01, 2021 17.34 17.57 16.97 17.24 59,318 +0.00(+0.00%)
Aug 31, 2021 17.12 17.54 16.98 17.24 69,976 +0.22(+1.27%)
Aug 30, 2021 16.75 17.67 16.84 17.03 105,443 +0.19(+1.12%)
Aug 27, 2021 16.54 16.89 15.53 16.84 58,731 +0.34(+2.05%)
Aug 26, 2021 16.97 17.44 16.34 16.50 60,744 -0.35(-2.06%)
Aug 25, 2021 16.79 17.11 15.61 16.85 47,575 -0.24(-1.43%)
Aug 24, 2021 17.19 17.38 16.71 17.09 37,843 -0.01(-0.05%)
Aug 23, 2021 17.12 17.50 16.79 17.10 42,757 -0.01(-0.05%)
Aug 20, 2021 16.96 17.31 16.80 17.11 29,911 +0.27(+1.62%)
Aug 19, 2021 17.14 17.22 16.71 16.84 39,688 -0.34(-1.97%)
Aug 18, 2021 16.46 17.56 16.60 17.18 56,132 +0.57(+3.45%)
Aug 17, 2021 17.15 17.59 16.28 16.60 57,408 -0.70(-4.07%)
Aug 16, 2021 17.68 17.90 17.01 17.31 66,409 -0.59(-3.31%)
Aug 13, 2021 17.95 18.15 17.53 17.90 44,052 -0.06(-0.31%)
Aug 12, 2021 18.66 18.71 17.90 17.96 57,652 -0.57(-3.09%)
Aug 11, 2021 18.11 18.73 17.71 18.53 77,879 +0.39(+2.12%)
Aug 10, 2021 17.85 18.36 17.57 18.14 106,806 +0.50(+2.82%)
Aug 09, 2021 17.26 18.08 16.64 17.65 177,928 +0.52(+3.02%)
Aug 06, 2021 16.38 17.18 16.09 17.13 95,048 +0.97(+5.99%)
Aug 05, 2021 14.89 16.21 14.86 16.16 91,470 +1.42(+9.62%)
Aug 04, 2021 14.46 14.74 14.32 14.74 51,852 +0.13(+0.90%)
Aug 03, 2021 14.27 14.65 14.12 14.61 33,708 +0.34(+2.37%)
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.