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

Lattice Semicond (NQ: LSCC )

70.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 30, 2004 7.310 7.530 7.070 7.150 1,218,200 -0.18(-2.46%)
Apr 29, 2004 7.710 7.840 7.270 7.330 1,196,300 -0.37(-4.81%)
Apr 28, 2004 7.940 7.970 7.600 7.700 886,000 -0.15(-1.91%)
Apr 27, 2004 8.050 8.160 7.840 7.850 1,248,900 -0.10(-1.26%)
Apr 26, 2004 8.300 8.500 7.820 7.950 1,828,100 -0.45(-5.36%)
Apr 23, 2004 8.430 8.630 8.140 8.400 2,016,900 -0.34(-3.89%)
Apr 22, 2004 8.700 8.862 8.570 8.740 791,200 -0.16(-1.80%)
Apr 21, 2004 8.630 8.900 8.500 8.900 649,900 +0.40(+4.71%)
Apr 20, 2004 8.850 9.050 8.500 8.500 807,500 -0.45(-5.03%)
Apr 19, 2004 8.640 8.980 8.560 8.950 1,082,100 +0.22(+2.52%)
Apr 16, 2004 9.040 9.040 8.450 8.730 1,685,100 -0.26(-2.89%)
Apr 15, 2004 9.440 9.590 8.810 8.990 1,678,900 -0.55(-5.77%)
Apr 14, 2004 9.510 9.820 9.400 9.540 676,300 -0.04(-0.42%)
Apr 13, 2004 10.13 10.16 9.480 9.580 1,177,100 -0.42(-4.20%)
Apr 12, 2004 9.890 10.06 9.800 10.00 1,303,500 +0.19(+1.94%)
Apr 08, 2004 9.650 9.910 9.550 9.810 1,763,100 +0.32(+3.37%)
Apr 07, 2004 9.400 9.570 9.250 9.490 1,003,700 +0.09(+0.96%)
Apr 06, 2004 9.250 9.550 9.200 9.400 1,756,700 -0.02(-0.21%)
Apr 05, 2004 9.100 9.470 9.080 9.420 1,102,100 +0.27(+2.95%)
Apr 02, 2004 9.100 9.210 9.000 9.150 922,900 +0.22(+2.46%)
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.