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

Lattice Semicond (NQ: LSCC )

73.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2017 6.850 6.990 6.830 6.960 767,502 +0.12(+1.75%)
Jul 28, 2017 6.910 6.910 6.770 6.840 1,044,042 -0.08(-1.16%)
Jul 27, 2017 6.940 6.970 6.850 6.920 678,197 -0.01(-0.14%)
Jul 26, 2017 6.810 6.960 6.788 6.930 758,392 +0.10(+1.46%)
Jul 25, 2017 6.770 6.905 6.760 6.830 487,492 +0.05(+0.74%)
Jul 24, 2017 6.720 6.790 6.710 6.780 500,308 +0.06(+0.89%)
Jul 21, 2017 6.810 6.810 6.700 6.720 627,565 -0.01(-0.15%)
Jul 20, 2017 6.720 6.775 6.720 6.730 175,708 +0.00(+0.00%)
Jul 19, 2017 6.720 6.750 6.680 6.730 330,367 +0.01(+0.15%)
Jul 18, 2017 6.740 6.780 6.700 6.720 722,045 -0.04(-0.59%)
Jul 17, 2017 6.730 6.775 6.700 6.760 209,591 +0.02(+0.30%)
Jul 14, 2017 6.650 6.750 6.620 6.740 239,936 +0.10(+1.51%)
Jul 13, 2017 6.680 6.750 6.640 6.640 724,964 -0.05(-0.75%)
Jul 12, 2017 6.620 6.740 6.580 6.690 706,478 +0.09(+1.36%)
Jul 11, 2017 6.540 6.620 6.530 6.600 549,935 +0.07(+1.07%)
Jul 10, 2017 6.560 6.620 6.510 6.530 459,662 -0.04(-0.61%)
Jul 07, 2017 6.600 6.620 6.545 6.570 537,526 -0.02(-0.30%)
Jul 06, 2017 6.610 6.640 6.570 6.590 706,881 -0.06(-0.90%)
Jul 05, 2017 6.620 6.670 6.610 6.650 550,848 +0.04(+0.61%)
Jul 03, 2017 6.700 6.770 6.610 6.610 143,947 -0.05(-0.75%)
Jun 30, 2017 6.690 6.612 6.660 317,066 +0.01(+0.15%)
Jun 29, 2017 6.700 6.700 6.620 6.650 212,734 -0.06(-0.89%)
Jun 28, 2017 6.640 6.770 6.640 6.710 378,676 +0.08(+1.21%)
Jun 27, 2017 6.590 6.670 6.570 6.630 382,078 +0.04(+0.61%)
Jun 26, 2017 6.660 6.770 6.590 6.590 236,064 -0.06(-0.90%)
Jun 23, 2017 6.610 6.680 6.510 6.650 620,852 +0.04(+0.61%)
Jun 22, 2017 6.680 6.730 6.600 6.610 231,050 -0.06(-0.90%)
Jun 21, 2017 6.690 6.750 6.660 6.670 351,043 -0.01(-0.15%)
Jun 20, 2017 6.760 6.790 6.680 6.680 264,996 -0.08(-1.18%)
Jun 19, 2017 6.700 6.790 6.630 6.760 274,637 +0.09(+1.35%)
Jun 16, 2017 6.670 6.730 6.660 6.670 854,924 -0.05(-0.74%)
Jun 15, 2017 6.720 6.810 6.685 6.720 398,047 -0.06(-0.88%)
Jun 14, 2017 6.860 6.890 6.680 6.780 609,879 -0.10(-1.45%)
Jun 13, 2017 6.940 6.960 6.840 6.880 524,622 -0.04(-0.58%)
Jun 12, 2017 6.810 6.980 6.753 6.920 577,740 +0.06(+0.87%)
Jun 09, 2017 6.950 6.950 6.705 6.860 546,952 -0.09(-1.29%)
Jun 08, 2017 6.930 6.970 6.840 6.950 380,367 +0.02(+0.29%)
Jun 07, 2017 7.000 7.050 6.880 6.930 1,315,816 -0.06(-0.86%)
Jun 06, 2017 7.010 7.090 6.906 6.990 782,203 -0.04(-0.57%)
Jun 05, 2017 7.040 7.100 7.025 7.030 592,033 +0.00(+0.00%)
Jun 02, 2017 6.960 7.030 6.950 7.030 619,782 +0.09(+1.30%)
Jun 01, 2017 6.950 7.000 6.935 6.940 498,716 -0.01(-0.14%)
May 31, 2017 7.010 7.010 6.925 6.950 494,792 -0.06(-0.86%)
May 30, 2017 6.940 7.020 6.940 7.010 385,248 +0.01(+0.14%)
May 26, 2017 6.980 7.020 6.950 7.000 233,017 +0.02(+0.29%)
May 25, 2017 7.080 7.080 6.970 6.980 680,744 -0.10(-1.41%)
May 24, 2017 6.980 7.080 6.940 7.080 558,564 +0.10(+1.43%)
May 23, 2017 6.980 7.000 6.930 6.980 642,734 +0.03(+0.43%)
May 22, 2017 6.980 7.010 6.915 6.950 323,486 -0.04(-0.57%)
May 19, 2017 6.890 7.015 6.890 6.990 1,135,776 +0.10(+1.45%)
May 18, 2017 6.980 6.980 6.850 6.890 859,219 -0.04(-0.58%)
May 17, 2017 6.900 7.040 6.870 6.930 1,011,390 -0.10(-1.42%)
May 16, 2017 6.970 7.075 6.970 7.030 942,429 +0.04(+0.57%)
May 15, 2017 6.900 7.000 6.900 6.990 586,808 +0.09(+1.30%)
May 12, 2017 7.010 7.020 6.845 6.900 716,444 -0.13(-1.85%)
May 11, 2017 6.890 7.090 6.890 7.030 2,204,529 +0.13(+1.88%)
May 10, 2017 6.700 6.980 6.650 6.900 763,111 +0.09(+1.32%)
May 09, 2017 6.650 6.830 6.650 6.810 354,377 +0.17(+2.56%)
May 08, 2017 6.690 6.710 6.600 6.640 488,235 -0.05(-0.75%)
May 05, 2017 6.680 6.730 6.660 6.690 323,873 +0.00(+0.00%)
May 04, 2017 6.750 6.780 6.670 6.690 245,625 -0.06(-0.89%)
May 03, 2017 6.730 6.790 6.720 6.750 237,308 +0.00(+0.00%)
May 02, 2017 6.770 6.800 6.710 6.750 371,873 -0.02(-0.30%)
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.