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 | 0.45 | 9.09090909091 | 4.95 | 5.78 | 4.7 | 61390 | 5.31025033 | CS |
| 4 | 0.39 | 7.78443113772 | 5.01 | 5.78 | 4.7 | 56216 | 5.09490683 | CS |
| 12 | -0.64 | -10.5960264901 | 6.04 | 6.82 | 4.7 | 52992 | 5.44895378 | CS |
| 26 | -1.2 | -18.1818181818 | 6.6 | 7.05 | 4.7 | 56829 | 5.80631656 | CS |
| 52 | -4.35 | -44.6153846154 | 9.75 | 11.68 | 4.7 | 67050 | 7.57949058 | CS |
| 156 | -8.17 | -60.2063375092 | 13.57 | 13.789 | 4.31 | 58994 | 7.42979435 | CS |
| 260 | 0.24 | 4.6511627907 | 5.16 | 19.93 | 3.26 | 54152 | 9.51430501 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 5.4 | -0.21 | -3.74 | 5.55 | 5.55 | 5.2 | 92944 |
| 1742510100 | 5.61 | 0.01 | 0.18 | 5.5 | 5.78 | 5.5 | 79003 |
| 1742423700 | 5.6 | 0.17 | 3.13 | 5.43 | 5.7 | 5.43 | 30318 |
| 1742337300 | 5.43 | 0.4 | 7.95 | 5.05 | 5.46 | 4.92 | 54270 |
| 1742250900 | 5.03 | -0.02 | -0.40 | 5.05 | 5.275 | 4.995 | 83085 |
| 1741991700 | 5.05 | 0.24 | 4.99 | 4.95 | 5.16 | 4.7 | 60926 |
| 1741905300 | 4.8099999 | -0.38 | -7.32 | 5.46 | 5.58 | 4.8099999 | 198622 |
| 1741818900 | 5.19 | 0.06 | 1.17 | 5.14 | 5.29 | 5.01 | 105122 |
| 1741732500 | 5.13 | 0.03 | 0.59 | 5.15 | 5.25 | 4.995 | 94801 |
| 1741646100 | 5.1 | -0.08 | -1.54 | 5.05 | 5.23 | 5 | 53471 |
| 1741390500 | 5.18 | 0.06 | 1.17 | 5.12 | 5.18 | 5.01 | 17805 |
| 1741304100 | 5.12 | 0.12 | 2.40 | 4.96 | 5.16 | 4.9 | 26171 |
| 1741217700 | 5 | 0.17 | 3.52 | 4.86 | 5.05 | 4.785 | 26224 |
| 1741131300 | 4.83 | -0.05 | -1.02 | 4.79 | 4.94 | 4.7063 | 37226 |
| 1741044900 | 4.88 | -0.11 | -2.20 | 5.05 | 5.07 | 4.8099999 | 47412 |
| 1740785700 | 4.99 | 0.01 | 0.20 | 4.98 | 5.04 | 4.85 | 37000 |
| 1740699300 | 4.98 | -0.28 | -5.32 | 5.24 | 5.34 | 4.97 | 34055 |
| 1740612900 | 5.26 | 0.09 | 1.74 | 5.14 | 5.34 | 5.14 | 28916 |
| 1740526500 | 5.17 | 0.12 | 2.38 | 5.1 | 5.25 | 4.99 | 51925 |
| 1740440100 | 5.05 | 0.02 | 0.40 | 5.09 | 5.1699 | 5.0202 | 34558 |
| 1740180900 | 5.03 | 0.08 | 1.62 | 5.01 | 5.09 | 4.9669 | 30508 |
| 1740094500 | 4.95 | -0.05 | -1.00 | 4.98 | 5.01 | 4.93 | 29901 |
| 1740008100 | 5 | -0.15 | -2.91 | 5.1 | 5.15 | 4.97 | 69192 |
| 1739921700 | 5.15 | -0.05 | -0.96 | 5.2699999 | 5.3099999 | 5.1 | 39590 |
| 1739576100 | 5.2 | -0.06 | -1.14 | 5.33 | 5.4 | 5.18 | 32557 |
| 1739489700 | 5.26 | 0.26 | 5.20 | 5.04 | 5.26 | 4.9915 | 31708 |
| 1739403300 | 5 | -0.02 | -0.40 | 5.05 | 5.17 | 4.86 | 102595 |
| 1739316900 | 5.0199999 | -0.09 | -1.76 | 5.15 | 5.15 | 4.9501 | 59095 |
| 1739230500 | 5.11 | -0.24 | -4.49 | 5.37 | 5.37 | 5.11 | 84398 |
| 1738971300 | 5.35 | 0.05 | 0.94 | 5.3 | 5.41 | 5.26 | 87237 |
| 1738884900 | 5.3 | -0.08 | -1.49 | 5.37 | 5.39 | 5.28 | 49913 |
| 1738798500 | 5.38 | -0.24 | -4.27 | 5.61 | 5.675 | 5.325 | 62000 |
| 1738712100 | 5.62 | -0.16 | -2.77 | 5.83 | 5.94 | 5.46 | 78861 |
| 1738625700 | 5.78 | -0.7 | -10.80 | 6.19 | 6.245 | 5.72 | 77235 |
| 1738366500 | 6.48 | 0.3 | 4.85 | 6.15 | 6.82 | 5.8099999 | 225062 |
| 1738280100 | 6.18 | -0.11 | -1.75 | 6.33 | 6.39 | 6.18 | 19990 |
| 1738193700 | 6.29 | 0.13 | 2.11 | 6.12 | 6.33 | 6.05 | 27298 |
| 1738107300 | 6.16 | 0.13 | 2.16 | 6.05 | 6.175 | 6 | 19859 |
| 1738020900 | 6.03 | 0.03 | 0.50 | 6 | 6.19 | 6 | 43814 |
| 1737761700 | 6 | -0.05 | -0.83 | 6.0199999 | 6.15 | 5.98 | 21455 |
| 1737675300 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1737588900 | 6.05 | -0.19 | -3.04 | 6.2699999 | 6.32 | 6.03 | 61002 |
| 1737502500 | 6.24 | 0.12 | 1.96 | 6.17 | 6.41 | 6.12 | 55148 |
| 1737156900 | 6.12 | 0.27 | 4.62 | 5.92 | 6.22 | 5.785 | 44138 |
| 1737070500 | 5.85 | 0.12 | 2.09 | 5.76 | 5.89 | 5.72 | 42250 |
| 1736984100 | 5.73 | 0.08 | 1.42 | 5.73 | 5.7613 | 5.6501 | 23038 |
| 1736897700 | 5.65 | 0.07 | 1.25 | 5.73 | 5.73 | 5.46 | 29378 |
| 1736811300 | 5.58 | 0.15 | 2.76 | 5.33 | 5.75 | 5.33 | 50689 |
| 1736552100 | 5.43 | -0.28 | -4.90 | 5.69 | 5.69 | 5.39 | 25508 |
| 1736379300 | 5.71 | 0.02 | 0.35 | 5.69 | 5.785 | 5.555 | 21461 |
| 1736292900 | 5.69 | -0.14 | -2.40 | 5.8 | 5.8 | 5.6 | 32052 |
| 1736206500 | 5.83 | 0.02 | 0.34 | 5.8099999 | 6.0813 | 5.7699999 | 43484 |
| 1735947300 | 5.8099999 | 0.16 | 2.83 | 5.65 | 5.905 | 5.605 | 28247 |
| 1735860900 | 5.65 | -0.26 | -4.40 | 5.98 | 5.98 | 5.63 | 31605 |
| 1735688100 | 5.91 | 0.33 | 5.91 | 5.65 | 6.07 | 5.65 | 47304 |
| 1735601700 | 5.58 | -0.03 | -0.53 | 5.59 | 5.7 | 5.38 | 52493 |
| 1735342500 | 5.61 | -0.47 | -7.73 | 6.05 | 6.05 | 5.61 | 55640 |
| 1735256100 | 6.08 | 0.14 | 2.36 | 6.0599999 | 6.24 | 5.92 | 44590 |
| 1735077840 | 5.94 | 0.07 | 1.19 | 5.92 | 5.98 | 5.85 | 32801 |
| 1734996900 | 5.87 | 0.15 | 2.62 | 5.74 | 5.87 | 5.6449999 | 52110 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
