Lifetime Brands Inc (LCUT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.353356890459 | 8.49 | 8.94 | 8.13 | 61472 | 8.56057466 | CS |
| 4 | 0.37 | 4.53987730061 | 8.15 | 8.94 | 7.03 | 83940 | 7.95212512 | CS |
| 12 | -0.54 | -5.96026490066 | 9.06 | 11.68 | 7.03 | 74785 | 9.32944124 | CS |
| 26 | 0.66 | 8.39694656489 | 7.86 | 11.68 | 7.03 | 73282 | 9.44355565 | CS |
| 52 | 2.53 | 42.2370617696 | 5.99 | 11.68 | 4.86 | 64051 | 8.11571591 | CS |
| 156 | -6.15 | -41.9222903885 | 14.67 | 19.93 | 4.31 | 53480 | 9.16318135 | CS |
| 260 | -0.45 | -5.01672240803 | 8.97 | 19.93 | 3.26 | 48743 | 9.86801622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 8.52 | -0.37 | -4.16 | 8.76 | 8.94 | 8.47 | 40511 |
| 1721774100 | 8.89 | 0.24 | 2.77 | 8.6 | 8.91 | 8.6 | 65584 |
| 1721687700 | 8.65 | 0.44 | 5.36 | 8.34 | 8.71 | 8.23 | 62224 |
| 1721428500 | 8.21 | -0.22 | -2.61 | 8.47 | 8.52 | 8.13 | 33501 |
| 1721342100 | 8.43 | -0.04 | -0.47 | 8.49 | 8.7462 | 8.41 | 105542 |
| 1721255700 | 8.47 | 0.18 | 2.17 | 8.28 | 8.53 | 8.1199999 | 69021 |
| 1721169300 | 8.2899999 | 0.72 | 9.51 | 7.6 | 8.3 | 7.6 | 86661 |
| 1721082900 | 7.57 | -0.06 | -0.79 | 7.67 | 7.71 | 7.42 | 159080 |
| 1720823700 | 7.63 | -0.15 | -1.93 | 7.9 | 8 | 7.57 | 69783 |
| 1720737300 | 7.78 | 0.44 | 5.99 | 7.51 | 7.87 | 7.385 | 84015 |
| 1720650900 | 7.34 | 0 | 0.00 | 7.4 | 7.54 | 7.3 | 90547 |
| 1720564500 | 7.34 | -0.11 | -1.48 | 7.41 | 7.43 | 7.03 | 44399 |
| 1720478100 | 7.45 | 0.28 | 3.91 | 7.07 | 7.49 | 7.07 | 108021 |
| 1720218900 | 7.17 | -0.7 | -8.89 | 7.8 | 7.8 | 7.12 | 110277 |
| 1720040640 | 7.87 | 0.1 | 1.29 | 7.72 | 7.87 | 7.59 | 28854 |
| 1719959700 | 7.77 | -0.07 | -0.89 | 7.84 | 7.89 | 7.54 | 69705 |
| 1719873300 | 7.84 | -0.78 | -9.05 | 8.59 | 8.59 | 7.73 | 134981 |
| 1719614100 | 8.6199999 | 0 | 0.00 | 8.6199999 | 8.6199999 | 8.6199999 | 0 |
| 1719527700 | 8.6199999 | 0.48 | 5.90 | 8.15 | 8.69 | 8.15 | 148206 |
| 1719441300 | 8.14 | 0.07 | 0.87 | 8.01 | 8.14 | 7.63 | 152996 |
| 1719354900 | 8.07 | -0.34 | -4.04 | 8.34 | 8.445 | 8.03 | 89109 |
| 1719268500 | 8.41 | -0.51 | -5.72 | 8.9 | 8.9949999 | 8.33 | 111229 |
| 1719009300 | 8.92 | -0.09 | -1.00 | 8.9 | 9.2 | 8.765 | 70406 |
| 1718922900 | 9.01 | -0.31 | -3.33 | 9.32 | 9.57 | 8.9 | 62057 |
| 1718750100 | 9.32 | -0.17 | -1.79 | 9.53 | 9.7899999 | 9.2899999 | 62818 |
| 1718663700 | 9.49 | 0.07 | 0.74 | 9.33 | 9.7 | 9.2639 | 99714 |
| 1718404500 | 9.42 | -0.31 | -3.19 | 9.6199999 | 9.786 | 9.3699999 | 39830 |
| 1718318100 | 9.73 | -0.36 | -3.57 | 10.1 | 10.325 | 9.53 | 53415 |
| 1718231700 | 10.09 | 0.08 | 0.80 | 10.23 | 10.38 | 9.96 | 51632 |
| 1718145300 | 10.01 | -0.21 | -2.05 | 10.2 | 10.3 | 9.945 | 45668 |
| 1718058900 | 10.22 | -0.41 | -3.86 | 10.53 | 10.555 | 10.205 | 113217 |
| 1717799700 | 10.63 | 0.01 | 0.09 | 10.49 | 10.86 | 10.49 | 41850 |
| 1717713300 | 10.62 | -0.36 | -3.28 | 10.99 | 11.22 | 10.58 | 50142 |
| 1717626900 | 10.98 | 0.16 | 1.48 | 10.88 | 11.214 | 10.86 | 59530 |
| 1717540500 | 10.82 | 0.08 | 0.74 | 10.73 | 10.955 | 10.6 | 45214 |
| 1717454100 | 10.74 | -0.03 | -0.28 | 10.77 | 11.53 | 10.522 | 76514 |
| 1717194900 | 10.77 | -0.26 | -2.36 | 11.09 | 11.155 | 10.72 | 43905 |
| 1717108500 | 11.03 | 0.26 | 2.41 | 10.78 | 11.23 | 9.9733 | 69444 |
| 1717022100 | 10.77 | 0.15 | 1.41 | 10.59 | 10.8533 | 10.515 | 87254 |
| 1716935700 | 10.62 | 0.15 | 1.43 | 10.635 | 10.85 | 10.46 | 53509 |
| 1716590100 | 10.47 | -0.22 | -2.06 | 10.69 | 10.92 | 10.41 | 61022 |
| 1716503700 | 10.69 | -0.26 | -2.37 | 10.9 | 10.9 | 10.62 | 52322 |
| 1716417300 | 10.95 | -0.51 | -4.45 | 11.5 | 11.5 | 10.89 | 74371 |
| 1716330900 | 11.46 | 0.05 | 0.44 | 11.4 | 11.575 | 11.26 | 67048 |
| 1716244500 | 11.41 | 0.21 | 1.88 | 11.24 | 11.68 | 11.16 | 75469 |
| 1715985300 | 11.2 | -0.41 | -3.53 | 11.58 | 11.58 | 11.12 | 45811 |
| 1715898900 | 11.61 | 0.39 | 3.48 | 11.25 | 11.64 | 11.16 | 66161 |
| 1715812500 | 11.22 | 0.13 | 1.17 | 11.15 | 11.26 | 10.969 | 61564 |
| 1715726100 | 11.09 | 0.52 | 4.92 | 10.55 | 11.11 | 10.55 | 74929 |
| 1715639700 | 10.57 | -0.04 | -0.38 | 10.74 | 11.34 | 9.78 | 222886 |
| 1715380500 | 10.61 | 0.58 | 5.78 | 10.22 | 10.95 | 9.86 | 133979 |
| 1715294100 | 10.03 | 0.8 | 8.67 | 8.8699999 | 10.04 | 8.8699999 | 49137 |
| 1715207700 | 9.23 | -0.16 | -1.70 | 9.39 | 9.49 | 9.03 | 56336 |
| 1715121300 | 9.39 | -0.44 | -4.48 | 9.78 | 9.85 | 9.39 | 32796 |
| 1715034900 | 9.83 | 0.43 | 4.57 | 9.4 | 9.9 | 9.4 | 37750 |
| 1714775700 | 9.4 | 0.11 | 1.18 | 9.41 | 9.47 | 9.31 | 48007 |
| 1714689300 | 9.2899999 | 0.23 | 2.54 | 9.06 | 9.3 | 9.06 | 37981 |
| 1714602900 | 9.06 | -0.08 | -0.88 | 9.14 | 9.275 | 9.01 | 39168 |
| 1714516500 | 9.14 | -0.16 | -1.72 | 9.22 | 9.43 | 8.96 | 34964 |
| 1714430100 | 9.3 | -0.29 | -3.02 | 9.56 | 9.61 | 9.27 | 53248 |
| 1714170900 | 9.59 | -0.02 | -0.21 | 9.71 | 9.95 | 9.49 | 28023 |
| 1714084500 | 9.61 | -0.4 | -4.00 | 9.92 | 9.92 | 9.5071 | 24470 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
