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

Lattice Semicond (NQ: LSCC )

68.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 30, 2015 4.870 4.870 4.370 4.580 4,661,451 +0.13(+2.92%)
Oct 29, 2015 4.490 4.600 4.440 4.450 2,132,554 -0.04(-0.89%)
Oct 28, 2015 4.440 4.490 4.400 4.490 1,911,607 +0.09(+2.05%)
Oct 27, 2015 4.540 4.560 4.370 4.400 1,577,759 -0.09(-2.00%)
Oct 26, 2015 4.750 4.750 4.460 4.490 1,553,810 -0.14(-3.02%)
Oct 23, 2015 4.600 4.705 4.600 4.630 2,987,822 +0.07(+1.54%)
Oct 22, 2015 4.380 4.730 4.380 4.560 2,905,030 +0.25(+5.80%)
Oct 21, 2015 4.690 4.710 4.300 4.310 2,900,510 -0.38(-8.10%)
Oct 20, 2015 4.700 4.880 4.650 4.690 3,176,970 +0.04(+0.86%)
Oct 19, 2015 4.550 4.660 4.450 4.650 3,045,416 +0.14(+3.10%)
Oct 16, 2015 4.460 4.595 4.400 4.510 4,137,690 +0.11(+2.50%)
Oct 15, 2015 4.590 4.611 4.285 4.400 4,079,129 -0.16(-3.51%)
Oct 14, 2015 4.510 4.710 4.420 4.560 2,878,663 +0.02(+0.44%)
Oct 13, 2015 4.220 4.780 4.220 4.540 7,846,117 +0.32(+7.58%)
Oct 12, 2015 3.990 4.260 3.970 4.220 4,611,771 +0.31(+7.93%)
Oct 09, 2015 3.970 3.970 3.890 3.910 1,173,211 -0.05(-1.26%)
Oct 08, 2015 3.960 3.980 3.890 3.960 943,140 +0.01(+0.25%)
Oct 07, 2015 3.840 3.960 3.750 3.950 1,847,652 +0.11(+2.86%)
Oct 06, 2015 3.720 3.885 3.680 3.840 1,927,384 +0.12(+3.23%)
Oct 05, 2015 3.740 3.880 3.690 3.720 2,877,999 -0.01(-0.27%)
Oct 02, 2015 3.750 3.810 3.570 3.730 8,654,774 -0.04(-1.06%)
Oct 01, 2015 3.830 3.870 3.700 3.770 996,227 -0.08(-2.08%)
Sep 30, 2015 3.860 3.940 3.800 3.850 1,354,302 +0.06(+1.58%)
Sep 29, 2015 3.840 3.900 3.775 3.790 1,066,589 -0.02(-0.52%)
Sep 28, 2015 3.960 4.040 3.800 3.810 943,461 -0.19(-4.75%)
Sep 25, 2015 4.170 4.170 3.960 4.000 1,221,218 -0.10(-2.44%)
Sep 24, 2015 4.080 4.210 3.955 4.100 1,298,401 +0.11(+2.76%)
Sep 23, 2015 4.480 4.480 3.910 3.990 1,975,471 +0.04(+1.01%)
Sep 22, 2015 4.020 4.040 3.910 3.950 1,448,122 -0.11(-2.71%)
Sep 21, 2015 4.160 4.190 4.050 4.060 792,790 -0.05(-1.22%)
Sep 18, 2015 4.080 4.150 4.070 4.110 1,290,079 -0.05(-1.20%)
Sep 17, 2015 4.030 4.220 4.010 4.160 1,211,615 +0.10(+2.46%)
Sep 16, 2015 4.060 4.080 4.010 4.060 668,080 +0.03(+0.74%)
Sep 15, 2015 4.080 4.160 4.030 4.030 1,109,975 -0.06(-1.47%)
Sep 14, 2015 4.140 4.210 4.060 4.090 594,931 -0.05(-1.21%)
Sep 11, 2015 4.160 4.180 4.100 4.140 541,909 -0.05(-1.19%)
Sep 10, 2015 4.230 4.280 4.160 4.190 687,842 -0.02(-0.48%)
Sep 09, 2015 4.280 4.420 4.200 4.210 825,894 -0.11(-2.55%)
Sep 08, 2015 4.150 4.330 4.100 4.320 922,001 +0.23(+5.62%)
Sep 04, 2015 4.160 4.090 4.090 4.090 1,246,600 -0.14(-3.31%)
Sep 03, 2015 4.270 4.330 4.210 4.230 1,112,379 -0.02(-0.47%)
Sep 02, 2015 4.180 4.280 4.090 4.250 1,233,255 +0.15(+3.66%)
Sep 01, 2015 4.130 4.215 4.060 4.100 1,180,037 -0.08(-1.91%)
Aug 31, 2015 4.200 4.250 4.145 4.180 1,357,224 -0.07(-1.65%)
Aug 28, 2015 4.250 4.360 4.180 4.250 1,028,301 +0.00(+0.00%)
Aug 27, 2015 4.180 4.300 4.120 4.250 1,576,008 +0.11(+2.66%)
Aug 26, 2015 4.080 4.160 3.930 4.140 1,574,895 +0.16(+4.02%)
Aug 25, 2015 4.000 4.170 3.890 3.980 2,036,078 +0.08(+2.05%)
Aug 24, 2015 3.250 4.080 3.870 3.900 2,793,715 +0.03(+0.78%)
Aug 21, 2015 3.680 3.910 3.650 3.870 1,794,681 +0.07(+1.84%)
Aug 20, 2015 3.890 3.960 3.780 3.800 991,115 -0.16(-4.04%)
Aug 19, 2015 3.960 4.010 3.820 3.960 1,084,566 +0.04(+1.02%)
Aug 18, 2015 4.060 4.100 3.910 3.920 1,018,827 -0.15(-3.69%)
Aug 17, 2015 4.070 4.070 3.980 4.070 806,909 +0.02(+0.49%)
Aug 14, 2015 4.000 4.070 3.977 4.050 732,000 +0.02(+0.50%)
Aug 13, 2015 4.100 4.160 4.020 4.030 638,759 -0.11(-2.66%)
Aug 12, 2015 4.120 4.190 4.030 4.140 892,592 -0.01(-0.24%)
Aug 11, 2015 4.270 4.290 4.080 4.150 1,014,329 -0.15(-3.49%)
Aug 10, 2015 4.160 4.310 4.130 4.300 927,496 +0.17(+4.12%)
Aug 07, 2015 4.080 4.140 4.010 4.130 793,829 +0.03(+0.73%)
Aug 06, 2015 4.150 4.180 4.080 4.100 771,919 -0.07(-1.68%)
Aug 05, 2015 4.200 4.310 4.160 4.170 1,590,363 +0.02(+0.48%)
Aug 04, 2015 4.360 4.620 4.070 4.150 2,789,183 -0.21(-4.82%)
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.