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 (NQ: LCUT )

5.700 +0.010 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 5.710 5.765 5.575 5.700 50,942 +0.01(+0.18%)
Nov 14, 2024 5.890 5.950 5.690 5.690 66,545 -0.19(-3.23%)
Nov 13, 2024 5.900 5.960 5.800 5.880 41,474 +0.06(+1.03%)
Nov 12, 2024 5.950 6.000 5.780 5.820 72,333 -0.09(-1.52%)
Nov 11, 2024 6.010 6.010 5.820 5.910 93,508 -0.11(-1.83%)
Nov 08, 2024 5.430 6.030 5.430 6.020 82,910 -0.35(-5.49%)
Nov 07, 2024 6.620 6.655 6.360 6.370 47,170 -0.23(-3.48%)
Nov 06, 2024 6.620 6.680 6.480 6.600 83,265 +0.41(+6.62%)
Nov 05, 2024 5.950 6.190 5.950 6.190 42,585 +0.27(+4.56%)
Nov 04, 2024 5.720 5.990 5.710 5.920 43,971 +0.21(+3.68%)
Nov 01, 2024 5.850 5.890 5.650 5.710 73,437 -0.05(-0.87%)
Oct 31, 2024 5.580 5.780 5.530 5.760 96,501 +0.20(+3.60%)
Oct 30, 2024 5.450 5.640 5.450 5.560 89,669 +0.14(+2.58%)
Oct 29, 2024 5.290 5.990 5.250 5.420 178,972 +0.13(+2.46%)
Oct 28, 2024 5.500 5.510 5.290 5.290 90,612 -0.11(-2.04%)
Oct 25, 2024 5.740 5.800 5.370 5.400 50,249 -0.29(-5.10%)
Oct 24, 2024 5.850 5.892 5.690 5.690 60,384 -0.20(-3.40%)
Oct 23, 2024 6.070 6.070 5.860 5.890 53,035 -0.17(-2.81%)
Oct 22, 2024 6.170 6.170 6.030 6.060 43,039 -0.09(-1.46%)
Oct 21, 2024 6.300 6.310 6.130 6.150 53,561 -0.15(-2.38%)
Oct 18, 2024 6.460 6.460 6.170 6.300 72,807 -0.17(-2.63%)
Oct 17, 2024 6.460 6.490 6.390 6.470 20,774 -0.09(-1.37%)
Oct 16, 2024 6.420 6.560 6.390 6.560 36,828 +0.22(+3.47%)
Oct 15, 2024 6.285 6.500 6.275 6.340 38,303 +0.13(+2.09%)
Oct 14, 2024 6.160 6.255 6.070 6.210 47,006 +0.06(+0.98%)
Oct 11, 2024 6.180 6.320 6.080 6.150 78,225 -0.11(-1.76%)
Oct 10, 2024 6.130 6.470 6.130 6.260 60,001 +0.05(+0.81%)
Oct 09, 2024 6.270 6.330 6.130 6.210 44,050 -0.08(-1.27%)
Oct 08, 2024 6.270 6.380 6.200 6.290 86,412 -0.02(-0.32%)
Oct 07, 2024 6.460 6.490 6.296 6.310 33,100 -0.19(-2.92%)
Oct 04, 2024 6.450 6.630 6.420 6.500 29,210 +0.10(+1.56%)
Oct 03, 2024 6.274 6.415 6.274 6.400 57,162 -0.07(-1.08%)
Oct 02, 2024 6.590 6.590 6.410 6.470 42,956 -0.06(-0.92%)
Oct 01, 2024 6.480 6.540 6.280 6.530 41,501 -0.01(-0.15%)
Sep 30, 2024 6.400 6.620 6.300 6.540 117,857 +0.14(+2.19%)
Sep 27, 2024 6.500 6.570 6.400 6.400 63,186 -0.07(-1.08%)
Sep 26, 2024 6.500 6.540 6.395 6.470 57,662 -0.03(-0.46%)
Sep 25, 2024 6.490 6.500 6.300 6.500 40,842 +0.06(+0.93%)
Sep 24, 2024 6.420 6.550 6.310 6.440 55,600 +0.02(+0.31%)
Sep 23, 2024 6.600 6.600 6.300 6.420 69,600 -0.19(-2.87%)
Sep 20, 2024 6.730 6.800 6.550 6.610 145,847 -0.18(-2.65%)
Sep 19, 2024 6.800 6.800 6.720 6.790 56,362 +0.14(+2.11%)
Sep 18, 2024 6.700 6.860 6.560 6.650 88,018 -0.03(-0.45%)
Sep 17, 2024 6.790 6.890 6.550 6.680 36,364 -0.04(-0.60%)
Sep 16, 2024 6.800 6.870 6.680 6.720 24,295 -0.08(-1.18%)
Sep 13, 2024 6.710 6.910 6.570 6.800 59,606 +0.15(+2.26%)
Sep 12, 2024 6.590 6.750 6.570 6.650 47,290 +0.13(+1.99%)
Sep 11, 2024 6.410 6.530 6.395 6.520 42,851 +0.14(+2.19%)
Sep 10, 2024 6.230 6.490 6.230 6.380 46,829 +0.20(+3.24%)
Sep 09, 2024 6.330 6.430 6.160 6.180 57,244 -0.15(-2.37%)
Sep 06, 2024 6.796 6.796 6.310 6.330 63,877 -0.37(-5.52%)
Sep 05, 2024 6.720 6.800 6.630 6.700 19,708 -0.04(-0.59%)
Sep 04, 2024 6.900 6.950 6.720 6.740 26,107 -0.16(-2.32%)
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.


 

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.