Indicators

Lattice Semicond (NQ: LSCC )

76.50 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.870	2.000	1.830	1.980	1,323,613	+0.11(+5.88%)
May 28, 2009	1.830	1.900	1.720	1.870	375,707	+0.06(+3.31%)
May 27, 2009	1.760	1.890	1.700	1.810	656,657	+0.04(+2.26%)
May 26, 2009	1.660	1.780	1.660	1.770	427,188	+0.09(+5.36%)
May 22, 2009	1.670	1.760	1.660	1.680	395,081	+0.02(+1.20%)
May 21, 2009	1.690	1.720	1.650	1.660	265,961	-0.05(-2.92%)
May 20, 2009	1.760	1.800	1.680	1.710	898,922	-0.04(-2.29%)
May 19, 2009	1.780	1.780	1.650	1.750	849,941	-0.02(-1.13%)
May 18, 2009	1.640	1.800	1.580	1.770	676,168	+0.10(+5.99%)
May 15, 2009	1.700	1.700	1.610	1.670	341,650	-0.01(-0.60%)
May 14, 2009	1.600	1.730	1.580	1.680	380,308	+0.10(+6.33%)
May 13, 2009	1.700	1.740	1.570	1.580	512,843	-0.15(-8.67%)
May 12, 2009	1.820	1.840	1.700	1.730	681,500	-0.08(-4.42%)
May 11, 2009	1.750	1.810	1.720	1.810	542,394	+0.01(+0.56%)
May 08, 2009	1.760	1.840	1.700	1.800	418,283	+0.07(+4.05%)
May 07, 2009	1.830	1.890	1.670	1.730	562,840	-0.06(-3.35%)
May 06, 2009	1.730	1.790	1.700	1.790	601,474	+0.07(+4.07%)
May 05, 2009	1.810	1.830	1.680	1.720	1,142,964	-0.08(-4.44%)
May 04, 2009	1.800	1.817	1.748	1.800	846,080	+0.07(+4.05%)

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.