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

Lattice Semicond (NQ: LSCC )

73.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2017 7.020 7.180 6.980 7.070 1,043,567 +0.03(+0.43%)
Feb 27, 2017 6.990 7.040 6.960 7.040 873,717 +0.05(+0.72%)
Feb 24, 2017 6.970 7.030 6.960 6.990 900,180 -0.05(-0.71%)
Feb 23, 2017 6.970 7.040 6.920 7.040 625,441 +0.04(+0.57%)
Feb 22, 2017 6.970 7.000 6.935 7.000 289,747 +0.03(+0.43%)
Feb 21, 2017 6.860 6.970 6.860 6.970 469,164 +0.08(+1.16%)
Feb 17, 2017 6.890 6.890 6.890 0 +0.03(+0.44%)
Feb 16, 2017 6.850 6.940 6.800 6.860 835,170 -0.17(-2.42%)
Feb 15, 2017 6.950 7.040 6.940 7.030 1,291,662 +0.07(+1.01%)
Feb 14, 2017 6.930 6.970 6.860 6.960 502,137 -0.01(-0.14%)
Feb 13, 2017 6.900 6.970 6.860 6.970 593,653 +0.12(+1.75%)
Feb 10, 2017 6.910 6.940 6.810 6.850 783,899 -0.01(-0.15%)
Feb 09, 2017 6.900 6.990 6.820 6.860 763,255 -0.05(-0.72%)
Feb 08, 2017 6.990 7.010 6.880 6.910 3,856,403 -0.03(-0.43%)
Feb 07, 2017 7.180 7.181 6.930 6.940 1,841,591 -0.19(-2.66%)
Feb 06, 2017 7.200 7.210 7.090 7.130 2,255,099 -0.22(-2.99%)
Feb 03, 2017 7.300 7.350 7.210 7.350 415,034 +0.09(+1.24%)
Feb 02, 2017 7.210 7.300 7.200 7.260 470,512 +0.03(+0.41%)
Feb 01, 2017 7.200 7.310 7.137 7.230 478,500 +0.04(+0.56%)
Jan 31, 2017 7.180 7.205 7.105 7.190 584,694 -0.01(-0.14%)
Jan 30, 2017 7.250 7.260 7.145 7.200 934,009 -0.08(-1.10%)
Jan 27, 2017 7.170 7.320 7.170 7.280 805,571 +0.10(+1.39%)
Jan 26, 2017 7.260 7.290 7.150 7.180 734,531 -0.03(-0.42%)
Jan 25, 2017 7.100 7.240 7.100 7.210 954,013 +0.13(+1.84%)
Jan 24, 2017 6.970 7.110 6.970 7.080 1,463,751 +0.12(+1.72%)
Jan 23, 2017 7.100 7.160 6.930 6.960 3,156,696 -0.16(-2.25%)
Jan 20, 2017 7.150 7.195 7.100 7.120 1,016,577 -0.04(-0.56%)
Jan 19, 2017 7.160 7.230 7.140 7.160 959,697 -0.05(-0.69%)
Jan 18, 2017 7.120 7.220 7.100 7.210 666,094 +0.06(+0.84%)
Jan 17, 2017 7.210 7.260 7.150 7.150 616,257 -0.09(-1.24%)
Jan 13, 2017 7.240 7.240 7.240 0 +0.06(+0.84%)
Jan 12, 2017 7.220 7.240 7.165 7.180 1,053,457 -0.08(-1.10%)
Jan 11, 2017 7.280 7.295 7.210 7.260 475,642 -0.03(-0.41%)
Jan 10, 2017 7.200 7.330 7.200 7.290 452,401 +0.09(+1.25%)
Jan 09, 2017 7.170 7.290 7.111 7.200 854,657 +0.00(+0.00%)
Jan 06, 2017 7.340 7.340 7.190 7.200 1,108,593 -0.09(-1.23%)
Jan 05, 2017 7.360 7.390 7.270 7.290 645,371 -0.09(-1.22%)
Jan 04, 2017 7.340 7.390 7.310 7.380 339,480 +0.04(+0.54%)
Jan 03, 2017 7.390 7.420 7.180 7.340 852,488 -0.02(-0.27%)
Dec 30, 2016 7.360 7.360 7.360 0 +0.08(+1.10%)
Dec 29, 2016 7.250 7.310 7.240 7.280 474,550 +0.03(+0.41%)
Dec 28, 2016 7.250 7.310 7.190 7.250 558,244 -0.05(-0.68%)
Dec 27, 2016 7.250 7.360 7.245 7.300 447,549 +0.06(+0.83%)
Dec 23, 2016 7.240 7.240 7.240 0 -0.02(-0.28%)
Dec 22, 2016 7.290 7.320 7.220 7.260 486,307 +0.00(+0.00%)
Dec 21, 2016 7.180 7.280 7.180 7.260 617,172 +0.07(+0.97%)
Dec 20, 2016 7.170 7.200 7.030 7.190 511,012 +0.06(+0.84%)
Dec 19, 2016 7.130 7.210 7.080 7.130 529,027 +0.02(+0.28%)
Dec 16, 2016 7.030 7.110 6.990 7.110 1,612,286 +0.09(+1.28%)
Dec 15, 2016 7.090 7.130 6.940 7.020 1,128,366 -0.02(-0.28%)
Dec 14, 2016 7.060 7.140 7.000 7.040 817,007 -0.08(-1.12%)
Dec 13, 2016 7.100 7.180 7.070 7.120 1,142,521 +0.05(+0.71%)
Dec 12, 2016 6.980 7.090 6.920 7.070 793,193 +0.05(+0.71%)
Dec 09, 2016 7.040 7.080 6.935 7.020 659,371 +0.01(+0.14%)
Dec 08, 2016 6.890 7.020 6.850 7.010 1,091,319 +0.12(+1.74%)
Dec 07, 2016 6.870 6.930 6.840 6.890 1,064,831 +0.03(+0.44%)
Dec 06, 2016 6.980 6.980 6.719 6.860 3,671,475 -0.24(-3.38%)
Dec 05, 2016 6.910 7.100 6.900 7.100 1,872,939 +0.16(+2.31%)
Dec 02, 2016 6.900 7.090 6.875 6.940 936,857 +0.07(+1.02%)
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.