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

Lattice Semicond (NQ: LSCC )

69.55 -0.54 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 1.470 1.530 1.420 1.510 2,130,581 +0.06(+4.14%)
Dec 30, 2008 1.470 1.490 1.440 1.450 856,880 -0.01(-0.68%)
Dec 29, 2008 1.550 1.550 1.370 1.460 524,409 -0.09(-5.81%)
Dec 26, 2008 1.560 1.560 1.500 1.550 177,105 -0.01(-0.64%)
Dec 24, 2008 1.520 1.560 1.500 1.560 131,534 +0.04(+2.63%)
Dec 23, 2008 1.610 1.610 1.510 1.520 326,146 -0.07(-4.40%)
Dec 22, 2008 1.640 1.680 1.540 1.590 509,335 +0.01(+0.63%)
Dec 19, 2008 1.510 1.580 1.410 1.580 1,400,242 +0.12(+8.22%)
Dec 18, 2008 1.530 1.540 1.360 1.460 681,563 +0.00(+0.00%)
Dec 17, 2008 1.410 1.490 1.370 1.460 364,423 +0.03(+2.10%)
Dec 16, 2008 1.370 1.430 1.270 1.430 601,793 +0.08(+5.93%)
Dec 15, 2008 1.370 1.400 1.320 1.350 295,092 -0.03(-2.17%)
Dec 12, 2008 1.320 1.380 1.240 1.380 539,818 +0.10(+7.81%)
Dec 11, 2008 1.270 1.340 1.260 1.280 558,577 -0.03(-2.29%)
Dec 10, 2008 1.280 1.310 1.250 1.310 541,410 +0.04(+3.15%)
Dec 09, 2008 1.290 1.440 1.250 1.270 570,306 -0.01(-0.78%)
Dec 08, 2008 1.240 1.300 1.220 1.280 616,928 +0.06(+4.92%)
Dec 05, 2008 1.040 1.230 1.040 1.220 1,121,746 -0.07(-5.43%)
Dec 04, 2008 1.340 1.370 1.260 1.290 522,530 -0.07(-5.15%)
Dec 03, 2008 1.290 1.390 1.260 1.360 591,430 +0.00(+0.00%)
Dec 02, 2008 1.310 1.370 1.250 1.360 671,767 +0.08(+6.25%)
Dec 01, 2008 1.480 1.480 1.270 1.280 434,186 -0.24(-15.79%)
Nov 28, 2008 1.420 1.520 1.350 1.520 290,500 +0.08(+5.56%)
Nov 26, 2008 1.320 1.470 1.290 1.440 654,520 +0.09(+6.67%)
Nov 25, 2008 1.400 1.420 1.290 1.350 541,881 -0.03(-2.17%)
Nov 24, 2008 1.370 1.440 1.260 1.380 786,096 +0.03(+2.22%)
Nov 21, 2008 1.320 1.410 1.250 1.350 1,014,609 +0.05(+3.85%)
Nov 20, 2008 1.350 1.370 1.260 1.300 1,138,700 -0.05(-3.70%)
Nov 19, 2008 1.480 1.500 1.270 1.350 463,087 -0.13(-8.78%)
Nov 18, 2008 1.490 1.530 1.380 1.480 818,477 +0.00(+0.00%)
Nov 17, 2008 1.560 1.560 1.470 1.480 586,512 -0.08(-5.13%)
Nov 14, 2008 1.660 1.670 1.560 1.560 488,131 -0.15(-8.77%)
Nov 13, 2008 1.550 1.710 1.550 1.710 891,504 +0.15(+9.62%)
Nov 12, 2008 1.570 1.620 1.550 1.560 802,859 -0.05(-3.11%)
Nov 11, 2008 1.630 1.730 1.600 1.610 591,538 -0.03(-1.83%)
Nov 10, 2008 1.800 1.800 1.600 1.640 314,979 -0.12(-6.82%)
Nov 07, 2008 1.600 1.780 1.570 1.760 308,569 +0.18(+11.39%)
Nov 06, 2008 1.750 1.770 1.550 1.580 746,144 -0.17(-9.71%)
Nov 05, 2008 1.830 1.900 1.710 1.750 748,965 -0.10(-5.41%)
Nov 04, 2008 1.690 1.880 1.690 1.850 894,219 +0.12(+6.94%)
Nov 03, 2008 1.800 1.900 1.700 1.730 778,543 -0.15(-7.98%)
Oct 31, 2008 1.730 1.910 1.690 1.880 774,000 +0.12(+6.82%)
Oct 30, 2008 1.800 1.870 1.700 1.760 936,536 -0.04(-2.22%)
Oct 29, 2008 1.780 1.950 1.760 1.800 4,044,830 +0.03(+1.69%)
Oct 28, 2008 1.610 1.770 1.560 1.770 756,619 +0.21(+13.46%)
Oct 27, 2008 1.640 1.740 1.560 1.560 490,956 -0.10(-6.02%)
Oct 24, 2008 1.530 1.740 1.520 1.660 577,256 +0.06(+3.75%)
Oct 23, 2008 1.650 1.950 1.590 1.600 1,271,436 -0.14(-8.05%)
Oct 22, 2008 1.810 1.900 1.620 1.740 1,506,227 -0.09(-4.92%)
Oct 21, 2008 1.930 2.070 1.820 1.830 692,680 -0.15(-7.58%)
Oct 20, 2008 1.950 2.060 1.930 1.980 576,241 +0.05(+2.59%)
Oct 17, 2008 1.940 2.210 1.830 1.930 916,325 -0.09(-4.46%)
Oct 16, 2008 1.930 2.050 1.760 2.020 1,088,550 +0.19(+10.38%)
Oct 15, 2008 2.040 2.070 1.780 1.830 2,004,215 -0.24(-11.59%)
Oct 14, 2008 2.100 2.200 1.970 2.070 965,154 -0.03(-1.43%)
Oct 13, 2008 1.910 2.110 1.710 2.100 1,677,933 +0.31(+17.32%)
Oct 10, 2008 1.870 1.890 1.705 1.790 2,572,092 -0.11(-5.79%)
Oct 09, 2008 2.050 2.050 1.870 1.900 1,507,897 -0.10(-5.00%)
Oct 08, 2008 1.890 2.000 1.830 2.000 1,376,456 +0.10(+5.26%)
Oct 07, 2008 2.030 2.090 1.890 1.900 899,010 -0.11(-5.47%)
Oct 06, 2008 1.950 2.070 1.860 2.010 1,330,006 +0.03(+1.52%)
Oct 03, 2008 2.030 2.050 1.960 1.980 679,818 -0.02(-1.00%)
Oct 02, 2008 2.030 2.050 1.990 2.000 640,402 -0.05(-2.44%)
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.