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

Lifetime Brands Inc (NQ: LCUT )

6.470 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM EDT, Sep 27, 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 (%)
May 29, 2020 4.686 5.357 4.686 5.228 23,398 +0.36(+7.36%)
May 28, 2020 5.394 5.486 4.861 4.870 24,859 -0.46(-8.62%)
May 27, 2020 4.953 5.375 4.899 5.329 52,426 +0.43(+8.82%)
May 26, 2020 4.502 4.925 4.374 4.898 21,305 +0.42(+9.45%)
May 22, 2020 4.397 4.484 4.309 4.475 26,336 -0.03(-0.61%)
May 21, 2020 4.374 4.567 3.979 4.502 43,698 -0.05(-1.01%)
May 20, 2020 3.933 4.585 3.914 4.548 76,604 +0.74(+19.57%)
May 19, 2020 3.997 4.025 3.777 3.804 20,266 -0.23(-5.69%)
May 18, 2020 3.997 4.126 3.813 4.034 39,561 +0.20(+5.28%)
May 15, 2020 3.703 3.859 3.620 3.832 16,106 +0.20(+5.57%)
May 14, 2020 3.675 3.882 3.446 3.630 33,986 -0.06(-1.50%)
May 13, 2020 4.006 4.213 3.675 3.685 30,313 -0.28(-6.96%)
May 12, 2020 4.457 4.457 3.951 3.960 20,878 -0.49(-10.95%)
May 11, 2020 4.383 4.705 4.227 4.447 26,348 -0.07(-1.63%)
May 08, 2020 4.153 4.594 4.043 4.521 44,511 +0.49(+12.07%)
May 07, 2020 4.392 4.507 3.951 4.034 26,873 -0.31(-7.19%)
May 06, 2020 4.567 4.626 4.052 4.346 34,940 -0.18(-4.06%)
May 05, 2020 5.256 5.256 4.520 4.530 28,436 -0.39(-7.85%)
May 04, 2020 4.778 5.109 4.778 4.916 22,094 +0.04(+0.75%)
May 01, 2020 4.971 4.989 4.769 4.879 36,240 -0.36(-6.84%)
Apr 30, 2020 5.219 5.421 4.695 5.238 43,942 -0.13(-2.40%)
Apr 29, 2020 5.091 5.522 4.793 5.366 61,940 +0.40(+8.15%)
Apr 28, 2020 4.989 4.989 4.631 4.962 18,986 +0.17(+3.45%)
Apr 27, 2020 4.723 5.100 4.659 4.796 29,647 +0.18(+3.98%)
Apr 24, 2020 4.365 4.613 4.365 4.613 13,821 +0.19(+4.37%)
Apr 23, 2020 4.640 4.640 4.172 4.420 74,451 -0.27(-5.69%)
Apr 22, 2020 4.604 4.833 4.512 4.686 14,041 +0.15(+3.24%)
Apr 21, 2020 4.300 4.751 4.291 4.539 19,555 +0.10(+2.28%)
Apr 20, 2020 4.944 5.045 4.438 4.438 28,256 -0.48(-9.72%)
Apr 17, 2020 4.392 5.192 4.227 4.916 37,546 +0.59(+13.59%)
Apr 16, 2020 4.365 4.429 4.089 4.328 23,340 -0.03(-0.63%)
Apr 15, 2020 4.888 5.063 4.234 4.355 25,048 -0.74(-14.44%)
Apr 14, 2020 4.796 5.283 4.705 5.091 41,776 +0.49(+10.58%)
Apr 13, 2020 4.558 4.925 4.365 4.604 45,262 +0.05(+1.01%)
Apr 09, 2020 4.025 4.594 4.025 4.558 27,751 +0.49(+11.96%)
Apr 08, 2020 3.685 4.071 3.607 4.071 28,093 +0.44(+12.15%)
Apr 07, 2020 3.813 4.079 3.556 3.630 28,214 +0.14(+3.95%)
Apr 06, 2020 3.354 3.620 3.234 3.492 29,801 +0.27(+8.26%)
Apr 03, 2020 3.933 3.933 2.996 3.225 92,505 -0.77(-19.31%)
Apr 02, 2020 4.645 4.645 3.914 3.997 22,601 -0.34(-7.84%)
Apr 01, 2020 5.375 5.513 4.319 4.337 35,315 -0.85(-16.46%)
Mar 31, 2020 5.305 5.324 4.806 5.192 33,314 +0.16(+3.10%)
Mar 30, 2020 4.861 5.035 4.842 5.035 19,615 +0.20(+4.18%)
Mar 27, 2020 5.054 5.054 4.824 4.833 10,991 -0.16(-3.13%)
Mar 26, 2020 5.642 6.202 4.778 4.989 43,681 -0.01(-0.18%)
Mar 25, 2020 4.769 5.247 4.760 4.999 49,323 +0.06(+1.30%)
Mar 24, 2020 5.302 5.522 4.608 4.934 61,465 +0.01(+0.19%)
Mar 23, 2020 4.741 4.925 4.328 4.925 25,549 +0.32(+6.99%)
Mar 20, 2020 4.714 4.874 4.098 4.604 55,503 -0.13(-2.72%)
Mar 19, 2020 4.208 4.732 3.731 4.732 46,058 +0.32(+7.29%)
Mar 18, 2020 5.109 5.504 4.411 4.411 37,142 -1.42(-24.41%)
Mar 17, 2020 4.668 5.835 4.438 5.835 34,519 +1.03(+21.41%)
Mar 16, 2020 4.594 5.045 4.309 4.806 38,059 -0.09(-1.88%)
Mar 13, 2020 4.649 5.467 4.594 4.898 52,455 +0.28(+5.96%)
Mar 12, 2020 5.192 5.835 4.392 4.622 73,308 -1.25(-21.28%)
Mar 11, 2020 5.954 5.963 5.054 5.872 56,245 +0.01(+0.16%)
Mar 10, 2020 5.210 5.862 4.025 5.862 24,129 +0.72(+13.93%)
Mar 09, 2020 5.293 5.411 5.026 5.146 31,104 -0.39(-6.98%)
Mar 06, 2020 5.329 5.669 5.302 5.532 18,283 +0.09(+1.69%)
Mar 05, 2020 5.623 5.623 5.329 5.440 23,984 -0.20(-3.58%)
Mar 04, 2020 5.669 5.688 5.559 5.642 23,216 +0.00(+0.00%)
Mar 03, 2020 5.550 5.642 5.522 5.642 12,962 -0.01(-0.16%)
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.