ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lifetime Brands, Inc. - Common Stock (NQ:LCUT)

3.770 -0.070 (-1.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 3.840 3.910 3.700 3.770 19,051 -0.07(-1.82%)
Sep 24, 2025 3.850 3.940 3.810 3.840 24,161 +0.03(+0.79%)
Sep 23, 2025 3.900 3.951 3.810 3.810 15,422 -0.07(-1.80%)
Sep 22, 2025 3.830 4.030 3.830 3.880 17,900 +0.06(+1.57%)
Sep 19, 2025 3.990 4.010 3.810 3.820 62,197 -0.14(-3.41%)
Sep 18, 2025 3.880 3.980 3.870 3.955 14,202 +0.10(+2.46%)
Sep 17, 2025 3.760 4.030 3.760 3.860 21,599 +0.06(+1.58%)
Sep 16, 2025 3.770 3.890 3.770 3.800 14,884 +0.03(+0.80%)
Sep 15, 2025 3.940 4.209 3.770 3.770 21,376 -0.13(-3.33%)
Sep 12, 2025 4.160 4.181 3.900 3.900 27,471 -0.30(-7.14%)
Sep 11, 2025 4.020 4.200 4.010 4.200 13,009 +0.20(+5.00%)
Sep 10, 2025 4.070 4.170 3.970 4.000 19,157 -0.05(-1.23%)
Sep 09, 2025 4.130 4.204 4.030 4.050 11,130 -0.07(-1.70%)
Sep 08, 2025 4.240 4.240 4.080 4.120 11,738 -0.17(-3.96%)
Sep 05, 2025 4.320 4.410 4.160 4.290 22,998 +0.00(+0.00%)
Sep 04, 2025 4.160 4.290 4.160 4.290 8,344 +0.19(+4.63%)
Sep 03, 2025 4.210 4.260 4.065 4.100 29,554 -0.10(-2.38%)
Sep 02, 2025 3.940 4.285 3.940 4.200 23,117 +0.25(+6.33%)
Aug 29, 2025 3.870 3.998 3.870 3.950 9,257 +0.09(+2.33%)
Aug 28, 2025 3.985 3.998 3.840 3.860 21,200 -0.13(-3.26%)
Aug 27, 2025 3.950 4.080 3.946 3.990 20,896 +0.09(+2.31%)
Aug 26, 2025 4.080 4.100 3.860 3.900 23,348 -0.10(-2.50%)
Aug 25, 2025 4.050 4.100 3.985 4.000 18,938 -0.01(-0.25%)
Aug 22, 2025 3.860 4.060 3.810 4.010 31,661 +0.20(+5.25%)
Aug 21, 2025 3.750 3.870 3.710 3.810 23,172 +0.04(+1.06%)
Aug 20, 2025 3.800 3.860 3.680 3.770 34,800 -0.04(-1.05%)
Aug 19, 2025 3.820 3.925 3.810 3.810 19,715 -0.02(-0.52%)
Aug 18, 2025 3.900 4.020 3.830 3.830 22,830 -0.03(-0.78%)
Aug 15, 2025 3.940 4.010 3.800 3.860 23,046 -0.04(-1.03%)
Aug 14, 2025 3.920 3.930 3.820 3.900 17,712 -0.05(-1.27%)
Aug 13, 2025 4.070 4.125 3.920 3.950 21,867 -0.13(-3.19%)
Aug 12, 2025 3.770 4.130 3.680 4.080 53,114 +0.43(+11.78%)
Aug 11, 2025 3.930 3.959 3.510 3.650 80,234 -0.33(-8.29%)
Aug 08, 2025 3.920 4.040 3.860 3.980 46,162 +0.05(+1.27%)
Aug 07, 2025 4.190 4.190 3.810 3.930 46,585 -0.25(-5.98%)
Aug 06, 2025 4.170 4.260 4.070 4.180 12,019 +0.05(+1.21%)
Aug 05, 2025 4.180 4.310 4.100 4.130 34,887 -0.04(-0.96%)
Aug 04, 2025 4.290 4.372 4.170 4.170 16,840 -0.10(-2.34%)
Aug 01, 2025 4.350 4.390 4.120 4.270 40,046 -0.09(-2.00%)
Jul 31, 2025 4.416 4.452 4.248 4.357 14,731 -0.04(-0.90%)
Jul 30, 2025 4.723 4.733 4.397 4.397 24,838 -0.18(-3.90%)
Jul 29, 2025 4.713 4.765 4.575 4.575 19,116 -0.11(-2.33%)
Jul 28, 2025 4.803 4.951 4.654 4.684 25,651 -0.12(-2.47%)
Jul 25, 2025 4.654 4.862 4.574 4.803 23,899 +0.13(+2.75%)
Jul 24, 2025 4.862 4.897 4.649 4.674 45,174 -0.15(-3.08%)
Jul 23, 2025 4.684 4.842 4.638 4.822 15,802 +0.22(+4.73%)
Jul 22, 2025 4.605 4.753 4.412 4.605 27,908 +0.04(+0.87%)
Jul 21, 2025 4.476 4.684 4.441 4.565 37,257 +0.14(+3.13%)
Jul 18, 2025 4.704 4.733 4.397 4.426 27,678 -0.21(-4.49%)
Jul 17, 2025 4.407 4.753 4.407 4.634 50,563 +0.23(+5.17%)
Jul 16, 2025 4.486 4.648 4.407 4.407 55,745 -0.13(-2.84%)
Jul 15, 2025 4.634 4.812 4.525 4.535 45,882 -0.10(-2.14%)
Jul 14, 2025 4.882 4.882 4.619 4.634 40,632 -0.20(-4.10%)
Jul 11, 2025 4.951 4.974 4.723 4.832 51,201 -0.18(-3.56%)
Jul 10, 2025 4.882 5.238 4.882 5.011 46,804 +0.04(+0.80%)
Jul 09, 2025 5.298 5.318 4.921 4.971 42,145 -0.35(-6.52%)
Jul 08, 2025 5.090 5.357 5.011 5.318 60,030 +0.20(+3.87%)
Jul 07, 2025 5.377 5.377 5.070 5.119 68,164 -0.26(-4.79%)
Jul 03, 2025 5.110 5.387 4.996 5.377 59,413 +0.34(+6.68%)
Jul 02, 2025 4.971 5.110 4.923 5.040 30,844 +0.06(+1.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.