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

Lattice Semicond (NQ: LSCC )

71.58 +3.61 (+5.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2003 8.660 8.830 8.480 8.660 858,100 -0.02(-0.23%)
Apr 29, 2003 8.250 8.770 8.240 8.680 1,253,200 +0.48(+5.85%)
Apr 28, 2003 8.090 8.340 8.070 8.200 818,000 +0.14(+1.74%)
Apr 25, 2003 8.410 8.420 8.030 8.060 765,500 -0.34(-4.05%)
Apr 24, 2003 8.590 8.680 8.390 8.400 597,000 -0.35(-4.00%)
Apr 23, 2003 8.410 8.820 8.330 8.750 1,049,900 +0.27(+3.18%)
Apr 22, 2003 8.220 8.810 8.110 8.480 1,731,900 +0.12(+1.44%)
Apr 21, 2003 8.550 8.600 8.240 8.360 871,600 -0.18(-2.11%)
Apr 17, 2003 7.780 8.570 7.710 8.540 2,550,300 +0.58(+7.29%)
Apr 16, 2003 7.850 8.100 7.800 7.960 717,500 +0.18(+2.31%)
Apr 15, 2003 7.750 7.950 7.640 7.780 593,800 -0.05(-0.64%)
Apr 14, 2003 7.700 7.850 7.590 7.830 509,500 +0.11(+1.42%)
Apr 11, 2003 7.950 8.030 7.620 7.720 574,800 -0.13(-1.66%)
Apr 10, 2003 7.500 7.920 7.440 7.850 765,700 +0.41(+5.51%)
Apr 09, 2003 7.680 7.890 7.400 7.440 537,900 -0.24(-3.12%)
Apr 08, 2003 7.740 7.810 7.440 7.680 592,600 -0.12(-1.54%)
Apr 07, 2003 7.920 8.130 7.660 7.800 589,300 +0.18(+2.38%)
Apr 04, 2003 7.970 7.980 7.610 7.619 492,700 -0.23(-2.94%)
Apr 03, 2003 7.890 8.030 7.760 7.850 516,100 -0.05(-0.63%)
Apr 02, 2003 7.770 8.050 7.740 7.900 625,300 +0.33(+4.36%)
Apr 01, 2003 7.600 7.850 7.450 7.570 546,000 +0.03(+0.40%)
Mar 31, 2003 7.440 7.720 7.130 7.540 1,206,956 +0.08(+1.07%)
Mar 28, 2003 7.640 7.785 7.452 7.460 408,169 -0.20(-2.61%)
Mar 27, 2003 7.790 7.870 7.600 7.660 563,201 -0.22(-2.79%)
Mar 26, 2003 8.000 8.150 7.820 7.880 541,793 -0.12(-1.50%)
Mar 25, 2003 7.830 8.069 7.690 8.000 758,585 +0.17(+2.17%)
Mar 24, 2003 8.150 8.251 7.750 7.830 766,848 -0.48(-5.78%)
Mar 21, 2003 8.560 8.600 8.160 8.310 831,668 -0.01(-0.12%)
Mar 20, 2003 7.900 8.380 7.869 8.320 767,269 +0.36(+4.52%)
Mar 19, 2003 8.250 8.280 7.820 7.960 837,685 -0.38(-4.56%)
Mar 18, 2003 7.800 8.340 7.700 8.340 1,915,499 +0.51(+6.51%)
Mar 17, 2003 6.750 7.890 6.730 7.830 1,447,608 +0.99(+14.47%)
Mar 14, 2003 7.110 7.300 6.840 6.840 1,110,499 -0.34(-4.74%)
Mar 13, 2003 7.030 7.210 6.970 7.180 832,400 +0.25(+3.61%)
Mar 12, 2003 6.500 6.930 6.470 6.930 548,359 +0.37(+5.64%)
Mar 11, 2003 6.670 6.760 6.500 6.560 404,800 -0.11(-1.65%)
Mar 10, 2003 7.000 7.000 6.630 6.670 352,800 -0.32(-4.58%)
Mar 07, 2003 6.880 7.050 6.740 6.990 347,700 +0.03(+0.43%)
Mar 06, 2003 6.940 7.080 6.900 6.960 289,500 -0.04(-0.57%)
Mar 05, 2003 6.880 7.180 6.860 7.000 474,100 +0.13(+1.89%)
Mar 04, 2003 7.040 7.170 6.850 6.870 537,000 -0.22(-3.10%)
Mar 03, 2003 7.410 7.540 7.030 7.090 497,600 -0.23(-3.14%)
Feb 28, 2003 7.200 7.440 7.200 7.320 497,900 +0.09(+1.24%)
Feb 27, 2003 7.270 7.310 7.020 7.230 588,300 +0.10(+1.40%)
Feb 26, 2003 7.260 7.330 6.800 7.130 957,100 -0.17(-2.33%)
Feb 25, 2003 7.640 7.640 7.040 7.300 1,432,500 -0.44(-5.68%)
Feb 24, 2003 7.630 7.810 7.460 7.740 1,012,600 +0.08(+1.04%)
Feb 21, 2003 7.750 7.790 7.370 7.660 996,900 +0.24(+3.23%)
Feb 20, 2003 7.330 7.650 7.330 7.420 675,800 +0.10(+1.37%)
Feb 19, 2003 7.500 7.620 7.180 7.320 563,700 -0.27(-3.56%)
Feb 18, 2003 7.440 7.730 7.340 7.590 637,600 +0.28(+3.83%)
Feb 14, 2003 6.880 7.340 6.850 7.310 636,300 +0.42(+6.10%)
Feb 13, 2003 6.920 7.040 6.700 6.890 583,200 -0.02(-0.29%)
Feb 12, 2003 7.070 7.280 6.820 6.910 709,400 -0.21(-2.95%)
Feb 11, 2003 7.230 7.250 6.900 7.120 661,500 -0.02(-0.28%)
Feb 10, 2003 7.190 7.280 6.980 7.140 863,300 +0.01(+0.14%)
Feb 07, 2003 7.500 7.500 7.080 7.130 608,800 -0.25(-3.39%)
Feb 06, 2003 7.480 7.640 7.260 7.380 568,600 -0.11(-1.47%)
Feb 05, 2003 7.650 7.930 7.390 7.490 613,600 -0.08(-1.06%)
Feb 04, 2003 7.600 7.630 7.370 7.570 487,100 +0.09(+1.20%)
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.