Stockscreener 앱 받기
6.33
5.52%
-0.37
시간 외 거래:
6.33
Lifetime Brands Inc 주식 (LCUT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $6.80 | $6.31 | $0.4858 | 63,761.0 | -5.52% |
| 2024-09-05 | $6.80 | $6.63 | $0.17 | 19,708.0 | -0.59% |
| 2024-09-04 | $6.95 | $6.72 | $0.2296 | 25,933.0 | -2.32% |
| 2024-09-03 | $7.15 | $6.85 | $0.30 | 40,189.0 | -3.50% |
| 2024-08-30 | $7.33 | $7.05 | $0.275 | 33,566.0 | -0.56% |
| 2024-08-29 | $7.30 | $7.06 | $0.24 | 28,888.0 | +0.42% |
| 2024-08-28 | $7.37 | $7.13 | $0.24 | 39,763.0 | -0.97% |
| 2024-08-27 | $7.51 | $7.21 | $0.30 | 16,653.0 | -3.47% |
| 2024-08-26 | $7.72 | $7.37 | $0.35 | 58,511.0 | -0.27% |
| 2024-08-23 | $7.60 | $7.00 | $0.60 | 33,024.0 | +6.98% |
| 2024-08-22 | $7.18 | $7.00 | $0.18 | 23,391.0 | -1.54% |
| 2024-08-21 | $7.15 | $6.99 | $0.16 | 8,816.0 | +1.57% |
| 2024-08-20 | $7.25 | $6.99 | $0.265 | 33,320.0 | -3.44% |
| 2024-08-19 | $7.39 | $6.95 | $0.44 | 37,903.0 | +0.83% |
| 2024-08-16 | $7.35 | $7.17 | $0.18 | 18,059.0 | -1.90% |
| 2024-08-15 | $7.47 | $7.28 | $0.195 | 35,763.0 | +1.94% |
| 2024-08-14 | $7.43 | $7.11 | $0.32 | 45,169.0 | -0.96% |
| 2024-08-13 | $7.28 | $6.60 | $0.68 | 43,230.0 | +10.47% |
| 2024-08-12 | $6.88 | $6.35 | $0.53 | 112,725.0 | -5.18% |
| 2024-08-09 | $7.27 | $6.92 | $0.35 | 61,917.0 | -3.61% |
| 2024-08-08 | $7.38 | $7.00 | $0.38 | 45,788.0 | -0.83% |
Lifetime Brands Inc 주식 (LCUT) 연도별 가격 이력
이 심층 분석에서는 Lifetime Brands Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LCUT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lifetime Brands Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lifetime Brands Inc 주식 (LCUT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $7.15 | $6.31 | $0.84 | 213,352.0 | -11.47% |
| 2024-08 | $8.92 | $6.35 | $2.57 | 1,077,328.0 | -17.25% |
| 2024-07 | $9.03 | $7.03 | $2.00 | 1,655,388.0 | +0.58% |
| 2024-06 | $11.53 | $7.63 | $3.90 | 3,052,197.0 | -20.24% |
| 2024-05 | $11.68 | $8.87 | $2.81 | 1,556,988.0 | +17.83% |
| 2024-04 | $11.08 | $8.96 | $2.12 | 1,220,312.0 | -12.79% |
| 2024-03 | $10.49 | $8.17 | $2.32 | 1,828,131.0 | +7.38% |
| 2024-02 | $10.58 | $8.00 | $2.58 | 1,480,162.0 | +21.54% |
| 2024-01 | $8.32 | $6.32 | $2.00 | 1,732,847.0 | +19.67% |
Lifetime Brands Inc 주식 (LCUT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.37 | $5.73 | $1.64 | 1,093,267.0 | +4.52% |
| 2023-11 | $6.97 | $5.19 | $1.78 | 872,639.0 | +20.22% |
| 2023-10 | $5.77 | $4.86 | $0.9129 | 648,114.0 | -5.15% |
| 2023-09 | $6.51 | $5.25 | $1.26 | 683,541.0 | -10.49% |
| 2023-08 | $7.60 | $5.32 | $2.28 | 1,745,213.0 | +14.36% |
| 2023-07 | $6.50 | $5.46 | $1.04 | 2,036,737.0 | -2.65% |
| 2023-06 | $5.94 | $4.31 | $1.63 | 4,912,750.0 | +15.31% |
| 2023-05 | $5.67 | $4.68 | $0.9807 | 1,189,043.0 | +0.00% |
| 2023-04 | $6.16 | $4.75 | $1.41 | 733,260.0 | -16.67% |
| 2023-03 | $7.76 | $5.20 | $2.56 | 1,143,651.0 | -25.76% |
| 2023-02 | $8.63 | $7.55 | $1.08 | 698,138.0 | -1.12% |
| 2023-01 | $8.23 | $7.50 | $0.73 | 764,670.0 | +5.53% |
Lifetime Brands Inc 주식 (LCUT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $10.25 | $7.52 | $2.73 | 785,313.0 | -9.75% |
| 2022-11 | $8.85 | $6.56 | $2.29 | 793,189.0 | -1.81% |
| 2022-10 | $8.71 | $6.38 | $2.33 | 373,177.0 | +26.51% |
| 2022-09 | $9.02 | $6.74 | $2.28 | 445,835.0 | -24.10% |
| 2022-08 | $10.70 | $8.78 | $1.92 | 538,557.0 | -17.10% |
| 2022-07 | $11.31 | $10.00 | $1.31 | 407,467.0 | -2.54% |
| 2022-06 | $12.44 | $10.20 | $2.24 | 931,622.0 | -3.24% |
| 2022-05 | $12.68 | $10.57 | $2.11 | 1,319,899.0 | -9.59% |
| 2022-04 | $13.56 | $11.99 | $1.57 | 656,646.0 | -1.71% |
| 2022-03 | $14.05 | $12.01 | $2.04 | 847,698.0 | -1.98% |
| 2022-02 | $15.62 | $12.01 | $3.61 | 471,785.0 | -15.48% |
| 2022-01 | $16.75 | $13.42 | $3.33 | 637,969.0 | -2.94% |
2.75%
0.72%
자본화:
|
볼륨(24시간):