NasdaqGS - Delayed Quote USD

Lifetime Brands, Inc. (LCUT)

9.59 -0.02 (-0.21%)
At close: April 26 at 4:00 PM EDT
9.59 0.00 (0.00%)
After hours: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.71 9.95 9.49 9.59 9.59 28,000
Apr 25, 2024 9.92 9.92 9.51 9.61 9.61 24,500
Apr 24, 2024 10.01 10.05 9.70 10.01 10.01 39,400
Apr 23, 2024 9.70 9.99 9.69 9.95 9.95 31,100
Apr 22, 2024 9.60 10.01 9.25 9.48 9.48 87,000
Apr 19, 2024 9.41 9.69 9.39 9.49 9.49 46,600
Apr 18, 2024 9.30 9.49 9.30 9.41 9.41 27,500
Apr 17, 2024 9.68 9.92 9.00 9.29 9.29 89,900
Apr 16, 2024 10.20 10.20 9.29 9.52 9.52 72,200
Apr 15, 2024 9.80 10.43 9.80 10.20 10.20 169,200
Apr 12, 2024 10.23 10.23 9.76 9.92 9.92 36,200
Apr 11, 2024 10.10 10.35 10.10 10.33 10.33 40,900
Apr 10, 2024 10.10 10.39 9.96 10.17 10.17 30,600
Apr 9, 2024 10.26 10.33 10.11 10.28 10.28 47,400
Apr 8, 2024 10.62 10.62 10.26 10.26 10.26 26,900
Apr 5, 2024 10.66 10.77 10.51 10.55 10.55 32,500
Apr 4, 2024 10.72 10.87 10.30 10.68 10.68 97,400
Apr 3, 2024 10.62 10.70 10.41 10.59 10.59 43,000
Apr 2, 2024 10.63 11.08 10.49 10.62 10.62 95,000
Apr 1, 2024 10.36 10.94 9.97 10.87 10.87 74,000
Mar 28, 2024 9.85 10.49 9.80 10.48 10.48 61,100
Mar 27, 2024 9.49 9.90 9.26 9.82 9.82 117,500
Mar 26, 2024 9.82 9.96 9.40 9.49 9.49 58,800
Mar 25, 2024 9.55 9.76 9.41 9.63 9.63 108,900
Mar 22, 2024 9.60 9.73 9.32 9.56 9.56 44,200
Mar 21, 2024 9.75 9.93 9.55 9.60 9.60 75,400
Mar 20, 2024 9.10 9.84 9.10 9.75 9.75 90,500
Mar 19, 2024 8.46 9.22 8.34 9.04 9.04 83,800
Mar 18, 2024 9.88 9.88 8.17 8.54 8.54 265,700
Mar 15, 2024 9.91 10.35 9.90 9.95 9.95 180,000
Mar 14, 2024 9.86 9.95 9.62 9.83 9.83 82,600
Mar 13, 2024 9.84 10.18 9.84 9.95 9.95 82,000
Mar 12, 2024 9.58 10.10 9.33 9.84 9.84 109,000
Mar 11, 2024 9.81 10.09 9.73 9.95 9.95 75,500
Mar 8, 2024 10.00 10.03 9.70 9.76 9.76 52,500
Mar 7, 2024 9.52 10.01 9.30 10.00 10.00 62,400
Mar 6, 2024 9.68 9.72 9.29 9.52 9.52 44,400
Mar 5, 2024 10.02 10.15 9.67 9.71 9.71 45,100
Mar 4, 2024 9.85 10.35 9.79 10.14 10.14 127,600
Mar 1, 2024 9.86 10.00 9.39 9.80 9.80 61,300
Feb 29, 2024 9.86 9.99 9.58 9.76 9.76 60,300
Feb 28, 2024 9.79 9.94 9.52 9.81 9.81 79,100
Feb 27, 2024 10.40 10.49 9.64 9.77 9.77 51,500
Feb 26, 2024 10.40 10.58 10.04 10.26 10.26 117,200
Feb 23, 2024 9.10 10.37 9.10 10.33 10.33 94,100
Feb 22, 2024 9.51 9.58 9.06 9.10 9.10 65,300
Feb 21, 2024 9.70 9.76 9.29 9.42 9.42 33,700
Feb 20, 2024 9.98 10.05 9.34 9.78 9.78 76,400
Feb 16, 2024 9.89 10.58 9.64 10.15 10.15 120,300
Feb 15, 2024 9.14 10.03 9.14 10.03 10.03 97,700
Feb 14, 2024 9.09 9.24 8.94 9.16 9.16 36,900
Feb 13, 2024 9.05 9.16 8.73 9.09 9.09 63,600
Feb 12, 2024 8.70 9.35 8.70 9.28 9.28 80,600
Feb 9, 2024 8.63 8.88 8.41 8.75 8.75 51,900
Feb 8, 2024 8.57 8.69 8.34 8.58 8.58 30,300
Feb 7, 2024 8.68 8.83 8.43 8.46 8.46 45,700
Feb 6, 2024 8.41 8.81 8.41 8.64 8.64 61,100
Feb 5, 2024 8.66 8.81 8.31 8.51 8.51 77,800
Feb 2, 2024 8.73 9.05 8.59 8.78 8.78 107,500
Feb 1, 2024 8.00 9.05 8.00 8.86 8.86 129,000
Jan 31, 2024 0.04 Dividend
Jan 31, 2024 7.98 8.28 7.86 8.03 8.03 71,200
Jan 30, 2024 7.59 8.12 7.57 8.11 8.07 59,000
Jan 29, 2024 7.63 7.70 7.30 7.70 7.66 75,800
Jan 26, 2024 7.92 7.99 7.50 7.69 7.65 65,600
Jan 25, 2024 7.86 7.89 7.70 7.82 7.78 52,400
Jan 24, 2024 7.95 8.09 7.85 7.91 7.87 50,900
Jan 23, 2024 7.79 8.08 7.77 7.87 7.83 86,600
Jan 22, 2024 7.71 7.94 7.55 7.81 7.77 80,400
Jan 19, 2024 7.21 7.75 7.19 7.72 7.68 93,200
Jan 18, 2024 7.25 7.40 6.96 7.12 7.08 103,800
Jan 17, 2024 7.57 7.81 7.01 7.20 7.16 81,600
Jan 16, 2024 8.16 8.32 7.51 7.53 7.49 182,900
Jan 12, 2024 7.75 8.15 7.72 8.13 8.09 158,200
Jan 11, 2024 7.44 7.92 7.19 7.68 7.64 98,700
Jan 10, 2024 6.69 7.33 6.69 7.32 7.28 59,100
Jan 9, 2024 6.91 6.91 6.58 6.60 6.57 53,000
Jan 8, 2024 6.38 6.98 6.32 6.89 6.85 68,900
Jan 5, 2024 6.47 6.52 6.32 6.48 6.45 32,300
Jan 4, 2024 6.61 6.61 6.43 6.48 6.45 66,700
Jan 3, 2024 7.26 7.27 6.37 6.50 6.47 95,600
Jan 2, 2024 6.79 7.38 6.79 7.31 7.27 98,200
Dec 29, 2023 6.99 7.37 6.70 6.71 6.67 103,300
Dec 28, 2023 6.15 7.20 6.10 6.94 6.90 188,300
Dec 27, 2023 6.01 6.18 5.90 6.18 6.15 33,500
Dec 26, 2023 5.84 6.01 5.81 6.01 5.98 47,600
Dec 22, 2023 5.87 6.00 5.75 5.75 5.72 25,500
Dec 21, 2023 6.00 6.07 5.83 5.94 5.91 44,000
Dec 20, 2023 5.84 6.02 5.73 5.97 5.94 30,100
Dec 19, 2023 5.80 6.03 5.78 5.86 5.83 93,300
Dec 18, 2023 5.94 5.95 5.75 5.77 5.74 63,200
Dec 15, 2023 6.23 6.26 5.78 5.85 5.82 91,000
Dec 14, 2023 6.20 6.39 6.10 6.22 6.19 40,700
Dec 13, 2023 6.37 6.37 6.00 6.17 6.14 54,700
Dec 12, 2023 6.40 6.46 6.32 6.35 6.32 34,900
Dec 11, 2023 6.44 6.54 6.32 6.36 6.33 53,100
Dec 8, 2023 6.38 6.48 6.35 6.40 6.37 23,600
Dec 7, 2023 6.42 6.52 6.35 6.47 6.44 27,800
Dec 6, 2023 6.37 6.59 6.35 6.42 6.39 17,600
Dec 5, 2023 6.35 6.50 6.35 6.35 6.32 50,200
Dec 4, 2023 6.40 6.57 6.20 6.29 6.26 27,100
Dec 1, 2023 6.43 6.52 6.38 6.50 6.47 44,300
Nov 30, 2023 6.48 6.48 6.32 6.42 6.39 14,400
Nov 29, 2023 6.40 6.48 6.30 6.42 6.39 16,300
Nov 28, 2023 6.45 6.49 6.34 6.43 6.40 31,600
Nov 27, 2023 6.57 6.57 6.26 6.45 6.42 47,700
Nov 24, 2023 6.80 6.84 6.53 6.57 6.54 20,100
Nov 22, 2023 6.75 6.80 6.58 6.76 6.72 25,600
Nov 21, 2023 6.84 6.97 6.69 6.78 6.74 62,900
Nov 20, 2023 6.51 6.81 6.51 6.81 6.77 33,900
Nov 17, 2023 6.49 6.58 6.38 6.51 6.48 48,400
Nov 16, 2023 6.56 6.60 6.45 6.58 6.55 41,000
Nov 15, 2023 6.33 6.55 6.25 6.48 6.45 52,200
Nov 14, 2023 6.26 6.45 6.02 6.22 6.19 64,100
Nov 13, 2023 6.40 6.42 6.12 6.32 6.29 65,700
Nov 10, 2023 6.44 6.44 5.84 6.25 6.22 76,300
Nov 9, 2023 6.10 6.46 6.05 6.44 6.41 74,900
Nov 8, 2023 5.70 5.92 5.70 5.84 5.81 47,800
Nov 7, 2023 5.70 5.87 5.64 5.74 5.71 31,900
Nov 6, 2023 5.65 5.74 5.53 5.65 5.62 30,900
Nov 3, 2023 5.50 5.72 5.40 5.52 5.49 42,900
Nov 2, 2023 5.36 5.49 5.31 5.37 5.34 26,500
Nov 1, 2023 5.25 5.47 5.19 5.36 5.33 18,000
Oct 31, 2023 0.04 Dividend
Oct 31, 2023 5.11 5.42 5.11 5.34 5.31 16,600
Oct 30, 2023 5.33 5.43 5.13 5.31 5.24 32,200
Oct 27, 2023 5.10 5.35 5.10 5.29 5.22 31,800
Oct 26, 2023 5.10 5.43 4.96 5.07 5.00 12,200
Oct 25, 2023 5.31 5.70 5.10 5.10 5.03 25,200
Oct 24, 2023 5.09 5.12 4.99 5.02 4.95 13,100
Oct 23, 2023 5.03 5.12 5.01 5.05 4.98 26,100
Oct 20, 2023 5.17 5.27 5.00 5.10 5.03 16,200
Oct 19, 2023 5.22 5.30 5.13 5.16 5.09 16,900
Oct 18, 2023 5.36 5.77 5.21 5.26 5.19 47,800
Oct 17, 2023 5.12 5.55 5.12 5.36 5.29 52,600
Oct 16, 2023 4.90 5.17 4.90 5.11 5.04 29,100
Oct 13, 2023 4.98 5.01 4.86 4.90 4.83 21,700
Oct 12, 2023 5.13 5.13 4.93 4.97 4.90 42,300
Oct 11, 2023 5.09 5.19 5.06 5.09 5.02 13,600
Oct 10, 2023 5.13 5.18 5.01 5.04 4.97 17,000
Oct 9, 2023 5.03 5.19 5.01 5.10 5.03 26,700
Oct 6, 2023 5.02 5.23 5.02 5.09 5.02 15,100
Oct 5, 2023 5.12 5.31 4.99 5.10 5.03 27,000
Oct 4, 2023 5.28 5.28 4.88 5.08 5.01 56,700
Oct 3, 2023 5.40 5.40 5.12 5.13 5.06 48,100
Oct 2, 2023 5.66 5.69 5.26 5.33 5.26 60,200
Sep 29, 2023 5.60 5.68 5.50 5.63 5.55 14,500
Sep 28, 2023 5.62 5.68 5.48 5.55 5.48 29,800
Sep 27, 2023 5.55 5.61 5.52 5.58 5.51 29,800
Sep 26, 2023 5.37 5.61 5.37 5.54 5.47 41,000
Sep 25, 2023 5.50 5.64 5.40 5.45 5.38 28,700
Sep 22, 2023 5.61 5.63 5.42 5.50 5.43 15,100
Sep 21, 2023 5.55 5.55 5.45 5.48 5.41 25,100
Sep 20, 2023 5.66 5.66 5.50 5.50 5.43 34,000
Sep 19, 2023 5.50 5.65 5.35 5.60 5.53 29,800
Sep 18, 2023 5.61 5.93 5.34 5.48 5.41 48,900
Sep 15, 2023 5.47 5.55 5.41 5.54 5.47 26,300
Sep 14, 2023 5.50 5.57 5.47 5.47 5.40 26,100
Sep 13, 2023 5.84 5.84 5.25 5.43 5.36 62,900
Sep 12, 2023 5.54 5.67 5.48 5.57 5.50 35,300
Sep 11, 2023 5.64 5.80 5.37 5.57 5.50 56,000
Sep 8, 2023 5.75 5.79 5.69 5.69 5.61 14,300
Sep 7, 2023 5.91 6.13 5.76 5.77 5.69 41,000
Sep 6, 2023 6.18 6.24 5.81 5.83 5.75 37,300
Sep 5, 2023 6.48 6.51 6.16 6.18 6.10 40,000
Sep 1, 2023 6.30 6.50 6.18 6.41 6.32 47,800
Aug 31, 2023 6.51 6.59 6.29 6.29 6.21 28,900
Aug 30, 2023 6.48 6.72 6.29 6.53 6.44 33,000
Aug 29, 2023 6.76 6.79 6.49 6.54 6.45 26,500
Aug 28, 2023 6.76 6.83 6.63 6.76 6.67 35,300
Aug 25, 2023 7.07 7.07 6.70 6.72 6.63 23,000
Aug 24, 2023 7.24 7.45 7.02 7.08 6.99 73,100
Aug 23, 2023 7.05 7.36 7.05 7.30 7.20 33,900
Aug 22, 2023 7.22 7.28 6.85 7.07 6.98 35,300
Aug 21, 2023 7.36 7.46 6.91 7.28 7.18 58,100
Aug 18, 2023 6.77 7.33 6.77 7.33 7.23 56,300
Aug 17, 2023 6.58 6.85 6.53 6.76 6.67 65,000
Aug 16, 2023 6.79 6.88 6.26 6.53 6.44 173,500
Aug 15, 2023 6.92 6.95 6.80 6.87 6.78 63,200
Aug 14, 2023 7.29 7.33 6.59 6.85 6.76 82,300
Aug 11, 2023 7.14 7.45 6.94 7.31 7.21 97,300
Aug 10, 2023 7.22 7.60 7.15 7.20 7.10 152,300
Aug 9, 2023 7.01 7.30 6.94 7.28 7.18 109,800
Aug 8, 2023 6.45 7.05 6.27 6.98 6.89 114,500
Aug 7, 2023 5.88 6.74 5.88 6.50 6.41 192,500
Aug 4, 2023 5.55 5.95 5.55 5.88 5.80 107,500
Aug 3, 2023 5.60 5.60 5.33 5.49 5.42 91,000
Aug 2, 2023 5.55 5.55 5.32 5.50 5.43 60,600
Aug 1, 2023 5.55 5.64 5.49 5.56 5.49 32,400
Jul 31, 2023 0.04 Dividend
Jul 31, 2023 5.61 5.65 5.46 5.50 5.43 150,300
Jul 28, 2023 5.51 5.76 5.50 5.58 5.46 131,300
Jul 27, 2023 5.47 5.68 5.46 5.51 5.39 109,900
Jul 26, 2023 5.67 5.71 5.48 5.49 5.37 75,800
Jul 25, 2023 5.99 6.01 5.59 5.66 5.54 68,400
Jul 24, 2023 5.77 6.06 5.69 6.02 5.89 100,700
Jul 21, 2023 5.80 5.84 5.70 5.72 5.60 27,400
Jul 20, 2023 5.66 5.88 5.60 5.79 5.67 101,300
Jul 19, 2023 5.62 5.86 5.60 5.70 5.58 30,900
Jul 18, 2023 5.60 5.94 5.60 5.66 5.54 73,500
Jul 17, 2023 5.78 5.97 5.58 5.60 5.48 111,400
Jul 14, 2023 5.61 5.89 5.61 5.85 5.73 68,700
Jul 13, 2023 5.70 5.85 5.53 5.69 5.57 110,700
Jul 12, 2023 5.88 5.97 5.55 5.66 5.54 169,400
Jul 11, 2023 6.43 6.43 5.75 5.84 5.72 146,300
Jul 10, 2023 5.87 6.36 5.75 6.33 6.20 91,100
Jul 7, 2023 5.80 5.97 5.64 5.78 5.66 89,400
Jul 6, 2023 6.20 6.22 5.66 5.76 5.64 70,800
Jul 5, 2023 6.43 6.50 6.13 6.21 6.08 132,500
Jul 3, 2023 5.71 6.42 5.71 6.42 6.29 181,200
Jun 30, 2023 5.84 5.94 5.52 5.65 5.53 117,100
Jun 29, 2023 5.28 5.90 5.24 5.81 5.69 190,600
Jun 28, 2023 5.73 5.75 5.10 5.28 5.17 149,800
Jun 27, 2023 5.48 5.82 5.47 5.73 5.61 190,800
Jun 26, 2023 5.23 5.58 5.10 5.49 5.37 235,300
Jun 23, 2023 4.80 5.24 4.80 5.11 5.00 2,392,200
Jun 22, 2023 4.37 4.65 4.34 4.61 4.51 187,800
Jun 21, 2023 4.62 4.65 4.31 4.41 4.32 136,900
Jun 20, 2023 4.85 4.87 4.64 4.66 4.56 128,000
Jun 16, 2023 4.92 5.08 4.80 4.85 4.75 258,700
Jun 15, 2023 4.96 5.00 4.81 4.85 4.75 92,000
Jun 14, 2023 5.06 5.06 4.93 4.97 4.87 90,800
Jun 13, 2023 5.08 5.22 5.00 5.02 4.91 88,400
Jun 12, 2023 5.06 5.13 4.91 5.01 4.90 95,500
Jun 9, 2023 5.25 5.41 4.92 4.99 4.89 81,300
Jun 8, 2023 5.04 5.19 5.00 5.03 4.92 72,800
Jun 7, 2023 5.00 5.19 4.94 5.03 4.92 128,100
Jun 6, 2023 5.00 5.10 4.90 4.99 4.89 94,600
Jun 5, 2023 5.00 5.25 4.95 4.99 4.89 75,600
Jun 2, 2023 5.00 5.02 4.93 4.99 4.89 53,400
Jun 1, 2023 4.89 4.96 4.75 4.90 4.80 77,500
May 31, 2023 5.03 5.04 4.90 4.90 4.80 51,900
May 30, 2023 5.07 5.07 4.91 4.99 4.89 44,900
May 26, 2023 4.97 5.44 4.95 5.00 4.90 45,900
May 25, 2023 5.40 5.46 4.92 4.99 4.89 164,400
May 24, 2023 5.59 5.67 5.19 5.33 5.22 50,500
May 23, 2023 5.28 5.64 5.25 5.55 5.43 77,500
May 22, 2023 5.22 5.32 5.15 5.25 5.14 66,600
May 19, 2023 5.14 5.24 4.88 5.17 5.06 66,100
May 18, 2023 5.08 5.24 4.92 5.06 4.95 63,000
May 17, 2023 5.08 5.22 4.93 5.03 4.92 70,600
May 16, 2023 5.11 5.14 4.98 5.01 4.90 41,900
May 15, 2023 4.91 5.25 4.77 5.06 4.95 139,800
May 12, 2023 4.96 4.96 4.68 4.77 4.67 27,100
May 11, 2023 5.01 5.06 4.77 4.93 4.83 40,600
May 10, 2023 5.42 5.64 5.00 5.05 4.94 34,500
May 9, 2023 5.10 5.23 5.02 5.21 5.10 23,000
May 8, 2023 5.05 5.23 4.92 5.05 4.94 29,200
May 5, 2023 5.07 5.15 4.91 5.02 4.91 17,900
May 4, 2023 4.95 4.99 4.82 4.99 4.89 39,800
May 3, 2023 5.02 5.16 4.93 5.00 4.90 38,600
May 2, 2023 4.89 5.03 4.85 4.99 4.89 36,500
May 1, 2023 4.91 5.00 4.80 4.96 4.86 36,500
Apr 28, 2023 0.04 Dividend
Apr 28, 2023 4.92 5.03 4.85 4.90 4.80 24,100
Apr 27, 2023 4.90 5.36 4.81 5.04 4.89 26,800

Related Tickers

HBB Hamilton Beach Brands Holding Company
21.54
+1.56%
 
NTZ Natuzzi S.p.A.
5.90
0.00%
 
FLXS Flexsteel Industries, Inc.
37.61
-2.64%
 
HOFT Hooker Furnishings Corporation
17.34
+0.29%
 
KEQU Kewaunee Scientific Corporation
34.90
-2.92%
 
AMWD American Woodmark Corporation
92.92
+1.36%
 
BSET Bassett Furniture Industries, Incorporated
13.12
-2.60%
 
LZB La-Z-Boy Incorporated
33.11
-0.12%
 
TPX Tempur Sealy International, Inc.
49.92
+0.06%
 
DELHF De'Longhi S.p.A.
34.87
0.00%