Skip to main content

Lattice Semicond (NQ: LSCC )

78.23 -1.40 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 70.84 70.94 68.95 68.99 964,944 -1.96(-2.76%)
Dec 28, 2023 71.35 71.75 70.85 70.95 1,016,524 -0.35(-0.49%)
Dec 27, 2023 71.36 71.72 70.68 71.30 1,188,451 +0.17(+0.24%)
Dec 26, 2023 70.50 71.91 70.25 71.13 1,192,578 +0.97(+1.38%)
Dec 22, 2023 70.44 71.03 69.42 70.16 907,288 -0.27(-0.38%)
Dec 21, 2023 69.43 70.74 68.97 70.43 1,510,951 +2.51(+3.70%)
Dec 20, 2023 70.40 71.51 67.90 67.92 1,568,485 -3.04(-4.28%)
Dec 19, 2023 69.55 71.43 68.73 70.96 2,339,457 +2.19(+3.18%)
Dec 18, 2023 69.62 69.62 67.50 68.77 1,627,194 -0.88(-1.26%)
Dec 15, 2023 69.95 70.76 68.66 69.65 3,738,148 +0.13(+0.19%)
Dec 14, 2023 66.47 69.69 66.38 69.52 4,291,806 +4.11(+6.28%)
Dec 13, 2023 64.75 65.79 63.14 65.41 1,798,184 +0.65(+1.00%)
Dec 12, 2023 63.41 65.20 63.26 64.76 2,301,528 +0.90(+1.41%)
Dec 11, 2023 62.09 64.18 61.61 63.86 2,048,236 +2.15(+3.48%)
Dec 08, 2023 61.19 62.27 60.78 61.71 1,831,888 +0.44(+0.72%)
Dec 07, 2023 59.85 61.38 58.87 61.27 1,977,670 +1.54(+2.58%)
Dec 06, 2023 61.70 61.95 59.50 59.73 1,715,053 -0.98(-1.61%)
Dec 05, 2023 60.84 61.38 59.77 60.71 2,492,899 -0.89(-1.44%)
Dec 04, 2023 59.46 61.60 59.20 61.60 2,546,771 +1.34(+2.22%)
Dec 01, 2023 59.58 60.47 58.00 60.26 4,151,395 +1.71(+2.92%)
Nov 30, 2023 60.04 60.04 57.88 58.55 3,021,272 -0.51(-0.86%)
Nov 29, 2023 58.39 60.09 58.20 59.06 2,632,363 +1.97(+3.45%)
Nov 28, 2023 57.51 57.97 56.42 57.09 1,281,358 -0.82(-1.42%)
Nov 27, 2023 57.50 58.42 57.15 57.91 1,436,372 -0.05(-0.09%)
Nov 24, 2023 57.90 58.15 57.38 57.96 554,999 -0.12(-0.21%)
Nov 22, 2023 57.81 58.77 57.43 58.08 1,473,859 +0.60(+1.04%)
Nov 21, 2023 58.83 58.95 56.69 57.48 2,168,602 -2.24(-3.75%)
Nov 20, 2023 58.22 60.07 57.70 59.72 1,776,607 +1.65(+2.84%)
Nov 17, 2023 59.12 59.12 57.73 58.07 1,222,543 -0.84(-1.43%)
Nov 16, 2023 59.66 59.87 57.81 58.91 2,325,669 -1.74(-2.87%)
Nov 15, 2023 58.86 61.16 58.33 60.65 3,302,931 +2.07(+3.53%)
Nov 14, 2023 57.32 58.66 56.58 58.58 2,712,310 +3.72(+6.78%)
Nov 13, 2023 56.28 56.36 54.72 54.86 2,080,487 -2.09(-3.67%)
Nov 10, 2023 55.26 57.01 53.97 56.95 3,484,795 +2.61(+4.80%)
Nov 09, 2023 55.69 56.77 54.29 54.34 2,294,089 -1.17(-2.11%)
Nov 08, 2023 55.38 56.17 54.56 55.51 1,781,917 -0.06(-0.11%)
Nov 07, 2023 56.39 56.94 55.48 55.57 2,476,207 -0.94(-1.66%)
Nov 06, 2023 57.90 57.95 56.01 56.51 2,675,799 -1.12(-1.94%)
Nov 03, 2023 56.98 58.52 56.12 57.63 3,141,218 +1.18(+2.09%)
Nov 02, 2023 55.73 56.87 54.16 56.45 4,045,378 +1.84(+3.37%)
Nov 01, 2023 55.82 55.82 51.95 54.61 6,804,974 -1.00(-1.80%)
Oct 31, 2023 57.26 57.72 53.74 55.61 14,773,817 -11.68(-17.36%)
Oct 30, 2023 67.66 70.06 66.17 67.29 4,977,720 -2.84(-4.05%)
Oct 27, 2023 69.79 71.01 68.51 70.13 2,516,825 +1.01(+1.46%)
Oct 26, 2023 69.60 70.53 68.17 69.12 2,119,892 +0.28(+0.41%)
Oct 25, 2023 71.20 71.48 68.65 68.84 2,722,191 -3.97(-5.45%)
Oct 24, 2023 72.29 73.29 71.70 72.81 1,458,049 +1.38(+1.93%)
Oct 23, 2023 72.70 73.44 71.23 71.43 1,857,746 -1.69(-2.31%)
Oct 20, 2023 74.06 74.50 72.08 73.12 1,320,358 -0.86(-1.16%)
Oct 19, 2023 76.19 76.19 73.52 73.98 2,014,638 -1.06(-1.41%)
Oct 18, 2023 74.73 75.54 73.92 75.04 2,360,844 -1.40(-1.83%)
Oct 17, 2023 75.28 77.45 74.19 76.44 1,736,076 -0.67(-0.87%)
Oct 16, 2023 75.19 77.61 75.44 77.11 1,380,363 +2.03(+2.70%)
Oct 13, 2023 79.75 79.75 74.70 75.08 2,493,546 -4.62(-5.80%)
Oct 12, 2023 81.17 82.27 79.32 79.70 1,664,230 -1.22(-1.51%)
Oct 11, 2023 82.35 82.87 80.02 80.92 1,264,533 -1.17(-1.43%)
Oct 10, 2023 80.26 82.80 79.76 82.09 1,389,534 +2.42(+3.04%)
Oct 09, 2023 78.14 79.92 77.04 79.67 1,464,811 +0.61(+0.77%)
Oct 06, 2023 75.66 79.70 75.33 79.06 2,064,802 +2.68(+3.51%)
Oct 05, 2023 78.71 79.61 76.02 76.38 3,037,805 -2.62(-3.32%)
Oct 04, 2023 82.78 82.78 78.14 79.00 3,981,175 -4.84(-5.77%)
Oct 03, 2023 84.88 86.73 83.16 83.84 1,288,880 -1.87(-2.18%)
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.