Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lattice Semicond (NQ: LSCC )

70.92 +1.06 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.560 4.590 4.482 4.530 593,186 +0.01(+0.22%)
Jan 30, 2006 4.650 4.660 4.490 4.520 644,878 -0.10(-2.16%)
Jan 27, 2006 5.240 5.060 4.600 4.620 1,834,434 -0.62(-11.83%)
Jan 26, 2006 5.000 5.250 4.900 5.240 1,143,486 +0.24(+4.80%)
Jan 25, 2006 4.810 5.000 4.790 5.000 1,150,529 +0.14(+2.88%)
Jan 24, 2006 4.720 4.900 4.640 4.860 666,346 +0.19(+4.07%)
Jan 23, 2006 4.590 4.690 4.500 4.670 506,415 +0.07(+1.52%)
Jan 20, 2006 4.780 4.780 4.510 4.600 740,085 -0.15(-3.16%)
Jan 19, 2006 4.410 4.750 4.400 4.750 618,170 +0.20(+4.40%)
Jan 18, 2006 4.440 4.570 4.370 4.550 426,138 +0.05(+1.11%)
Jan 17, 2006 4.570 4.690 4.470 4.500 947,591 -0.12(-2.60%)
Jan 13, 2006 4.580 4.710 4.530 4.620 678,411 +0.01(+0.22%)
Jan 12, 2006 4.700 4.750 4.570 4.610 691,200 -0.07(-1.50%)
Jan 11, 2006 4.620 4.680 4.570 4.680 506,147 +0.03(+0.65%)
Jan 10, 2006 4.760 4.760 4.620 4.650 449,122 -0.05(-1.06%)
Jan 09, 2006 4.570 4.770 4.570 4.700 567,182 +0.10(+2.17%)
Jan 06, 2006 4.650 4.680 4.460 4.600 514,196 +0.03(+0.66%)
Jan 05, 2006 4.440 4.590 4.430 4.570 506,085 +0.12(+2.70%)
Jan 04, 2006 4.500 4.540 4.450 4.450 434,978 -0.02(-0.45%)
Jan 03, 2006 4.350 4.500 4.200 4.470 685,871 +0.15(+3.47%)
Dec 30, 2005 4.290 4.340 4.210 4.320 715,045 +0.00(+0.00%)
Dec 29, 2005 4.370 4.430 4.320 4.320 414,034 -0.08(-1.82%)
Dec 28, 2005 4.380 4.450 4.320 4.400 456,900 +0.09(+2.09%)
Dec 27, 2005 4.340 4.430 4.260 4.310 756,300 -0.03(-0.69%)
Dec 23, 2005 4.330 4.400 4.320 4.340 623,075 +0.02(+0.46%)
Dec 22, 2005 4.370 4.410 4.290 4.320 1,144,512 -0.04(-0.92%)
Dec 21, 2005 4.390 4.500 4.310 4.360 900,140 -0.03(-0.68%)
Dec 20, 2005 4.500 4.500 4.310 4.390 611,666 -0.07(-1.57%)
Dec 19, 2005 4.570 4.570 4.450 4.460 726,884 -0.11(-2.41%)
Dec 16, 2005 4.690 4.730 4.500 4.570 1,560,409 -0.14(-2.97%)
Dec 15, 2005 4.830 4.830 4.610 4.710 830,608 -0.12(-2.48%)
Dec 14, 2005 4.920 4.980 4.760 4.830 894,473 -0.12(-2.42%)
Dec 13, 2005 5.020 5.110 4.940 4.950 490,566 -0.11(-2.17%)
Dec 12, 2005 5.100 5.170 4.990 5.060 372,450 +0.01(+0.20%)
Dec 09, 2005 5.070 5.130 4.910 5.050 687,376 +0.03(+0.60%)
Dec 08, 2005 5.250 5.290 4.980 5.020 698,786 -0.19(-3.65%)
Dec 07, 2005 5.280 5.370 5.170 5.210 400,311 -0.08(-1.51%)
Dec 06, 2005 5.280 5.400 5.220 5.290 526,946 +0.04(+0.76%)
Dec 05, 2005 5.260 5.310 5.070 5.250 673,078 +0.01(+0.19%)
Dec 02, 2005 5.260 5.280 5.100 5.240 573,711 -0.01(-0.19%)
Dec 01, 2005 4.950 5.290 4.910 5.250 901,683 +0.36(+7.36%)
Nov 30, 2005 4.830 4.920 4.720 4.890 525,877 +0.16(+3.38%)
Nov 29, 2005 4.850 4.892 4.650 4.730 303,639 -0.08(-1.66%)
Nov 28, 2005 4.870 4.880 4.650 4.810 442,520 -0.04(-0.82%)
Nov 25, 2005 4.800 4.870 4.770 4.850 85,502 +0.07(+1.46%)
Nov 23, 2005 4.800 4.960 4.770 4.780 346,639 -0.05(-1.04%)
Nov 22, 2005 4.880 4.960 4.800 4.830 960,968 -0.07(-1.43%)
Nov 21, 2005 4.750 4.930 4.530 4.900 1,079,659 +0.14(+2.94%)
Nov 18, 2005 4.670 4.970 4.630 4.760 871,488 +0.15(+3.25%)
Nov 17, 2005 4.410 4.650 4.320 4.610 334,979 +0.23(+5.25%)
Nov 16, 2005 4.570 4.580 4.330 4.380 391,470 -0.16(-3.52%)
Nov 15, 2005 4.620 4.690 4.530 4.540 357,254 -0.10(-2.16%)
Nov 14, 2005 4.650 4.670 4.550 4.640 267,495 +0.02(+0.43%)
Nov 11, 2005 4.570 4.650 4.550 4.620 325,585 +0.03(+0.65%)
Nov 10, 2005 4.520 4.590 4.410 4.590 414,511 +0.09(+2.00%)
Nov 09, 2005 4.510 4.560 4.444 4.500 307,887 +0.03(+0.67%)
Nov 08, 2005 4.510 4.510 4.350 4.470 366,860 -0.03(-0.67%)
Nov 07, 2005 4.450 4.520 4.380 4.500 265,604 +0.07(+1.58%)
Nov 04, 2005 4.410 4.520 4.310 4.430 381,866 -0.07(-1.56%)
Nov 03, 2005 4.480 4.500 4.410 4.500 454,367 +0.06(+1.35%)
Nov 02, 2005 4.280 4.450 4.213 4.440 396,708 +0.15(+3.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.