Indicators

Lattice Semicond (NQ: LSCC )

70.92 +1.06 (+1.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.450	5.540	5.410	5.460	1,625,696	-0.03(-0.55%)
Apr 27, 2012	5.610	5.610	5.390	5.490	2,186,304	-0.09(-1.61%)
Apr 26, 2012	5.540	5.650	5.520	5.580	899,494	+0.02(+0.36%)
Apr 25, 2012	5.590	5.660	5.420	5.560	1,326,973	+0.10(+1.83%)
Apr 24, 2012	5.510	5.590	5.390	5.460	2,517,130	-0.05(-0.91%)
Apr 23, 2012	5.610	5.640	5.410	5.510	3,030,847	-0.24(-4.17%)
Apr 20, 2012	6.250	6.470	5.520	5.750	8,740,005	-0.43(-6.96%)
Apr 19, 2012	6.500	6.520	6.180	6.180	2,468,188	-0.34(-5.21%)
Apr 18, 2012	6.280	6.575	6.280	6.520	3,566,160	+0.15(+2.35%)
Apr 17, 2012	6.240	6.400	6.240	6.370	2,335,327	+0.16(+2.58%)
Apr 16, 2012	6.280	6.340	6.195	6.210	941,147	-0.06(-0.96%)
Apr 13, 2012	6.430	6.430	6.230	6.270	1,787,518	-0.21(-3.24%)
Apr 12, 2012	6.150	6.550	6.100	6.480	3,933,732	+0.34(+5.54%)
Apr 11, 2012	6.100	6.160	6.020	6.140	845,966	+0.13(+2.16%)
Apr 10, 2012	6.050	6.090	5.990	6.010	1,677,544	-0.03(-0.50%)
Apr 09, 2012	6.020	6.080	5.910	6.040	1,077,140	-0.11(-1.79%)
Apr 05, 2012	6.070	6.170	6.020	6.150	806,338	+0.03(+0.49%)
Apr 04, 2012	6.260	6.310	6.060	6.120	1,167,253	-0.24(-3.77%)
Apr 03, 2012	6.560	6.560	6.340	6.360	1,700,080	-0.24(-3.64%)

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.