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

Lattice Semicond (NQ: LSCC )

73.91 +2.33 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2010 5.730 5.730 5.260 5.260 3,002,535 -0.43(-7.56%)
Apr 29, 2010 5.850 5.890 5.310 5.690 4,891,500 -0.06(-1.04%)
Apr 28, 2010 5.680 5.970 5.670 5.750 4,079,680 +0.12(+2.13%)
Apr 27, 2010 5.670 5.770 5.510 5.630 4,057,419 -0.09(-1.57%)
Apr 26, 2010 5.220 5.740 5.170 5.720 7,003,988 +0.53(+10.21%)
Apr 23, 2010 4.840 5.280 4.721 5.190 7,535,739 +0.64(+14.07%)
Apr 22, 2010 4.290 4.550 4.120 4.550 4,224,060 +0.26(+6.06%)
Apr 21, 2010 4.520 4.550 4.210 4.290 3,806,978 -0.17(-3.81%)
Apr 20, 2010 4.380 4.500 4.280 4.460 1,781,203 +0.13(+3.00%)
Apr 19, 2010 4.420 4.420 4.215 4.330 3,011,983 -0.06(-1.37%)
Apr 16, 2010 4.360 4.410 4.200 4.390 2,608,599 +0.03(+0.69%)
Apr 15, 2010 4.390 4.410 4.270 4.360 2,474,799 -0.03(-0.68%)
Apr 14, 2010 4.190 4.400 4.190 4.390 3,706,510 +0.27(+6.55%)
Apr 13, 2010 4.070 4.170 3.990 4.120 3,065,081 +0.03(+0.73%)
Apr 12, 2010 4.100 4.230 4.050 4.090 2,688,401 +0.12(+3.02%)
Apr 09, 2010 4.000 4.030 3.920 3.970 835,126 -0.01(-0.25%)
Apr 08, 2010 3.950 3.990 3.860 3.980 1,122,162 -0.01(-0.25%)
Apr 07, 2010 3.890 4.000 3.850 3.990 2,395,121 +0.10(+2.57%)
Apr 06, 2010 3.840 3.920 3.810 3.890 1,635,372 +0.05(+1.30%)
Apr 05, 2010 3.700 3.880 3.690 3.840 1,641,888 +0.15(+4.07%)
Apr 01, 2010 3.680 3.690 3.690 3.690 830,800 +0.02(+0.54%)
Mar 31, 2010 3.640 3.730 3.630 3.670 1,104,281 +0.00(+0.00%)
Mar 30, 2010 3.750 3.785 3.650 3.670 1,119,609 -0.08(-2.13%)
Mar 29, 2010 3.640 3.780 3.640 3.750 1,359,670 +0.10(+2.74%)
Mar 26, 2010 3.520 3.660 3.510 3.650 3,045,625 +0.13(+3.69%)
Mar 25, 2010 3.680 3.720 3.510 3.520 1,752,827 -0.15(-4.09%)
Mar 24, 2010 3.720 3.740 3.630 3.670 2,725,187 -0.05(-1.34%)
Mar 23, 2010 3.650 3.800 3.620 3.720 3,556,611 +0.09(+2.48%)
Mar 22, 2010 3.630 3.680 3.530 3.630 1,576,342 +0.07(+1.97%)
Mar 19, 2010 3.590 3.600 3.520 3.560 1,038,458 -0.01(-0.28%)
Mar 18, 2010 3.650 3.700 3.560 3.570 1,582,823 +0.06(+1.71%)
Mar 17, 2010 3.430 3.550 3.390 3.510 1,002,930 +0.08(+2.33%)
Mar 16, 2010 3.470 3.470 3.310 3.430 1,737,250 -0.05(-1.44%)
Mar 15, 2010 3.440 3.500 3.410 3.480 1,312,433 -0.01(-0.29%)
Mar 12, 2010 3.590 3.600 3.460 3.490 980,082 -0.08(-2.24%)
Mar 11, 2010 3.470 3.580 3.460 3.570 1,762,567 +0.09(+2.59%)
Mar 10, 2010 3.500 3.520 3.470 3.480 1,400,894 -0.02(-0.57%)
Mar 09, 2010 3.500 3.550 3.420 3.500 1,939,828 -0.01(-0.28%)
Mar 08, 2010 3.640 3.680 3.500 3.510 2,232,344 +0.01(+0.29%)
Mar 05, 2010 3.590 3.620 3.480 3.500 1,477,213 -0.08(-2.23%)
Mar 04, 2010 3.400 3.600 3.380 3.580 3,550,190 +0.18(+5.29%)
Mar 03, 2010 3.380 3.470 3.280 3.400 4,459,556 +0.32(+10.39%)
Mar 02, 2010 3.000 3.110 2.980 3.080 1,877,487 +0.10(+3.36%)
Mar 01, 2010 2.880 3.030 2.860 2.980 2,188,998 +0.11(+3.83%)
Feb 26, 2010 2.910 2.910 2.810 2.870 1,168,968 -0.03(-1.03%)
Feb 25, 2010 2.790 2.910 2.750 2.900 865,938 +0.06(+2.11%)
Feb 24, 2010 2.800 2.910 2.780 2.840 1,093,501 +0.04(+1.43%)
Feb 23, 2010 2.890 2.900 2.730 2.800 648,512 -0.09(-3.11%)
Feb 22, 2010 2.920 2.940 2.810 2.890 940,395 -0.01(-0.34%)
Feb 19, 2010 2.940 2.970 2.870 2.900 822,020 -0.04(-1.36%)
Feb 18, 2010 2.910 2.960 2.850 2.940 403,036 +0.04(+1.38%)
Feb 17, 2010 2.850 2.990 2.830 2.900 1,273,077 +0.07(+2.47%)
Feb 16, 2010 2.770 2.850 2.760 2.830 703,234 +0.08(+2.91%)
Feb 12, 2010 2.750 2.750 2.750 2.750 1,251,500 -0.04(-1.43%)
Feb 11, 2010 2.620 2.830 2.570 2.790 1,275,826 +0.15(+5.68%)
Feb 10, 2010 2.470 2.660 2.470 2.640 934,013 +0.17(+6.88%)
Feb 09, 2010 2.450 2.490 2.430 2.470 494,258 +0.05(+2.07%)
Feb 08, 2010 2.480 2.510 2.410 2.420 542,520 -0.07(-2.81%)
Feb 05, 2010 2.500 2.560 2.460 2.490 1,241,768 +0.00(+0.00%)
Feb 04, 2010 2.710 2.710 2.490 2.490 1,716,626 -0.23(-8.46%)
Feb 03, 2010 2.710 2.810 2.700 2.720 758,045 -0.01(-0.37%)
Feb 02, 2010 2.680 2.750 2.640 2.730 1,761,044 +0.06(+2.25%)
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.