Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lifetime Brands Inc (NQ: LCUT )

5.800 -0.090 (-1.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 6.000 6.000 5.720 5.800 50,752 -0.09(-1.53%)
Nov 25, 2024 5.870 6.045 5.810 5.890 58,603 +0.13(+2.26%)
Nov 22, 2024 5.740 5.800 5.650 5.760 46,105 +0.08(+1.41%)
Nov 21, 2024 5.510 5.690 5.480 5.680 38,211 +0.17(+3.09%)
Nov 20, 2024 5.510 5.520 5.340 5.510 43,248 -0.05(-0.90%)
Nov 19, 2024 5.500 5.600 5.450 5.560 65,162 +0.05(+0.91%)
Nov 18, 2024 5.750 5.770 5.460 5.510 52,606 -0.19(-3.33%)
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 29,203 +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.