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

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

6.160 +0.220 (+3.70%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 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 (%)
Dec 24, 2024 5.920 5.980 5.850 5.940 32,801 +0.07(+1.19%)
Dec 23, 2024 5.740 5.870 5.645 5.870 52,110 +0.15(+2.62%)
Dec 20, 2024 5.610 5.860 5.610 5.720 112,767 -0.02(-0.35%)
Dec 19, 2024 5.937 5.940 5.700 5.740 36,495 -0.08(-1.37%)
Dec 18, 2024 6.290 6.306 5.800 5.820 44,326 -0.42(-6.73%)
Dec 17, 2024 6.260 6.360 6.140 6.240 42,092 -0.01(-0.16%)
Dec 16, 2024 6.390 6.400 6.210 6.250 13,976 -0.15(-2.34%)
Dec 13, 2024 6.500 6.520 6.221 6.400 23,113 -0.10(-1.54%)
Dec 12, 2024 6.250 6.585 6.190 6.500 39,883 +0.20(+3.17%)
Dec 11, 2024 6.250 6.490 6.125 6.300 229,782 +0.11(+1.78%)
Dec 10, 2024 6.400 6.430 6.170 6.190 40,737 -0.23(-3.58%)
Dec 09, 2024 7.000 7.050 6.410 6.420 69,442 -0.45(-6.55%)
Dec 06, 2024 6.400 6.990 6.400 6.870 74,499 +0.40(+6.18%)
Dec 05, 2024 6.590 6.710 6.310 6.470 59,340 -0.11(-1.67%)
Dec 04, 2024 6.220 6.600 6.155 6.580 54,462 +0.43(+6.99%)
Dec 03, 2024 6.190 6.225 6.035 6.150 79,832 +0.02(+0.33%)
Dec 02, 2024 5.850 6.180 5.780 6.130 137,574 +0.24(+4.07%)
Nov 29, 2024 5.890 5.900 5.810 5.890 18,125 +0.04(+0.68%)
Nov 27, 2024 5.800 5.920 5.750 5.850 23,711 +0.05(+0.86%)
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 -0.01(-0.12%)
Oct 31, 2024 5.538 5.737 5.489 5.717 97,226 +0.20(+3.60%)
Oct 30, 2024 5.409 5.598 5.409 5.518 90,343 +0.14(+2.58%)
Oct 29, 2024 5.251 5.945 5.211 5.380 180,318 +0.13(+2.46%)
Oct 28, 2024 5.459 5.469 5.251 5.251 91,293 -0.11(-2.04%)
Oct 25, 2024 5.697 5.757 5.330 5.360 50,626 -0.29(-5.10%)
Oct 24, 2024 5.806 5.848 5.648 5.648 60,838 -0.20(-3.40%)
Oct 23, 2024 6.025 6.025 5.816 5.846 53,433 -0.17(-2.81%)
Oct 22, 2024 6.124 6.124 5.985 6.015 43,362 -0.09(-1.46%)
Oct 21, 2024 6.253 6.263 6.084 6.104 53,963 -0.15(-2.38%)
Oct 18, 2024 6.412 6.412 6.124 6.253 73,354 -0.17(-2.63%)
Oct 17, 2024 6.412 6.442 6.342 6.422 20,930 -0.09(-1.37%)
Oct 16, 2024 6.372 6.511 6.342 6.511 37,105 +0.22(+3.47%)
Oct 15, 2024 6.238 6.451 6.228 6.293 38,591 +0.13(+2.09%)
Oct 14, 2024 6.114 6.208 6.025 6.164 47,359 +0.06(+0.98%)
Oct 11, 2024 6.134 6.273 6.035 6.104 78,813 -0.11(-1.76%)
Oct 10, 2024 6.084 6.422 6.084 6.213 60,452 +0.05(+0.81%)
Oct 09, 2024 6.223 6.283 6.084 6.164 44,381 -0.08(-1.27%)
Oct 08, 2024 6.223 6.332 6.154 6.243 87,061 -0.02(-0.32%)
Oct 07, 2024 6.412 6.442 6.249 6.263 33,348 -0.19(-2.92%)
Oct 04, 2024 6.402 6.581 6.372 6.451 29,422 +0.10(+1.56%)
Oct 03, 2024 6.227 6.367 6.227 6.352 57,591 -0.07(-1.08%)
Oct 02, 2024 6.541 6.541 6.362 6.422 43,279 -0.06(-0.92%)
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 and Conditions.