Lifetime Brands Inc (LCUT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -4.62686567164 | 6.7 | 6.86 | 6.3 | 82926 | 6.58792432 | CS |
| 4 | -0.87 | -11.9834710744 | 7.26 | 7.37 | 6.16 | 51497 | 6.63601194 | CS |
| 12 | -1.33 | -17.2279792746 | 7.72 | 9.03 | 6.16 | 59641 | 7.42380235 | CS |
| 26 | -3.16 | -33.0890052356 | 9.55 | 11.68 | 6.16 | 76912 | 8.79878231 | CS |
| 52 | 0.89 | 16.1818181818 | 5.5 | 11.68 | 4.86 | 68325 | 8.33519946 | CS |
| 156 | -12.09 | -65.4220779221 | 18.48 | 19.6 | 4.31 | 55459 | 8.56293222 | CS |
| 260 | -3.04 | -32.2375397667 | 9.43 | 19.93 | 3.26 | 50978 | 9.77569215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 6.44 | 0.02 | 0.31 | 6.42 | 6.55 | 6.3099999 | 55600 |
| 1727130900 | 6.42 | -0.19 | -2.87 | 6.6 | 6.66 | 6.3 | 69600 |
| 1726871700 | 6.61 | -0.18 | -2.65 | 6.79 | 6.8 | 6.55 | 145847 |
| 1726785300 | 6.79 | 0.14 | 2.11 | 6.8 | 6.8 | 6.72 | 56362 |
| 1726698900 | 6.65 | -0.03 | -0.45 | 6.7 | 6.86 | 6.5599999 | 88018 |
| 1726612500 | 6.68 | -0.04 | -0.60 | 6.79 | 6.89 | 6.55 | 36364 |
| 1726526100 | 6.72 | -0.08 | -1.18 | 6.8 | 6.89 | 6.68 | 24295 |
| 1726266900 | 6.8 | 0.15 | 2.26 | 6.71 | 6.91 | 6.57 | 59606 |
| 1726180500 | 6.65 | 0.13 | 1.99 | 6.6 | 6.75 | 6.57 | 47290 |
| 1726094100 | 6.5199999 | 0.14 | 2.19 | 6.38 | 6.53 | 6.38 | 42851 |
| 1726007700 | 6.38 | 0.2 | 3.24 | 6.23 | 6.49 | 6.23 | 46829 |
| 1725921300 | 6.18 | -0.15 | -2.37 | 6.33 | 6.43 | 6.16 | 57244 |
| 1725662100 | 6.33 | -0.37 | -5.52 | 6.74 | 6.7958 | 6.3099999 | 63877 |
| 1725575700 | 6.7 | -0.04 | -0.59 | 6.72 | 6.84 | 6.63 | 19708 |
| 1725489300 | 6.74 | -0.16 | -2.32 | 6.89 | 6.9496 | 6.72 | 26107 |
| 1725402900 | 6.9 | -0.25 | -3.50 | 6.99 | 7.15 | 6.85 | 40335 |
| 1725057300 | 7.15 | -0.04 | -0.56 | 7.15 | 7.325 | 7.05 | 33736 |
| 1724970900 | 7.19 | 0.03 | 0.42 | 7.18 | 7.3 | 7.06 | 29136 |
| 1724884500 | 7.16 | -0.07 | -0.97 | 7.26 | 7.37 | 7.13 | 39763 |
| 1724798100 | 7.23 | -0.26 | -3.47 | 7.47 | 7.51 | 7.21 | 16805 |
| 1724711700 | 7.49 | -0.02 | -0.27 | 7.46 | 7.72 | 7.37 | 79802 |
| 1724452500 | 7.51 | 0.49 | 6.98 | 7 | 7.6 | 7 | 34309 |
| 1724366100 | 7.02 | -0.11 | -1.54 | 7.15 | 7.18 | 7 | 23391 |
| 1724279700 | 7.13 | 0.11 | 1.57 | 7.1 | 7.15 | 6.99 | 10156 |
| 1724193300 | 7.02 | -0.25 | -3.44 | 7.28 | 7.28 | 6.985 | 33320 |
| 1724106900 | 7.27 | 0.06 | 0.83 | 7.25 | 7.39 | 6.95 | 41398 |
| 1723847700 | 7.21 | -0.14 | -1.90 | 7.35 | 7.35 | 7.17 | 18407 |
| 1723761300 | 7.35 | 0.14 | 1.94 | 7.42 | 7.475 | 7.28 | 36012 |
| 1723674900 | 7.21 | -0.07 | -0.96 | 7.35 | 7.43 | 7.11 | 45431 |
| 1723588500 | 7.28 | 0.69 | 10.47 | 6.7 | 7.28 | 6.6 | 43230 |
| 1723502100 | 6.59 | -0.36 | -5.18 | 6.88 | 6.88 | 6.35 | 117226 |
| 1723242900 | 6.95 | -0.26 | -3.61 | 7.09 | 7.27 | 6.92 | 62292 |
| 1723156500 | 7.21 | -0.06 | -0.83 | 7.15 | 7.38 | 7 | 47171 |
| 1723070100 | 7.27 | 0.05 | 0.69 | 7.32 | 7.63 | 7.17 | 74116 |
| 1722983700 | 7.22 | 0.06 | 0.84 | 7.3 | 7.4882 | 7.14 | 90800 |
| 1722897300 | 7.16 | -0.85 | -10.61 | 7.56 | 7.77 | 7 | 120228 |
| 1722638100 | 8.01 | -0.39 | -4.64 | 8.01 | 8.265 | 7.855 | 50738 |
| 1722551700 | 8.4 | -0.24 | -2.78 | 8.64 | 8.92 | 8.085 | 66500 |
| 1722465300 | 8.64 | 0.11 | 1.29 | 8.56 | 8.8699999 | 8.26 | 69928 |
| 1722378900 | 8.53 | 0.06 | 0.71 | 8.47 | 8.65 | 8.22 | 83110 |
| 1722292500 | 8.47 | -0.55 | -6.10 | 8.8699999 | 8.8699999 | 8.2101 | 105053 |
| 1722033300 | 9.02 | 0.26 | 2.97 | 8.95 | 9.03 | 8.6199999 | 37920 |
| 1721946900 | 8.76 | 0.24 | 2.82 | 8.58 | 8.85 | 8.476 | 46808 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
