Indicators

Lattice Semicond (NQ: LSCC )

69.55 -0.54 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.140	6.330	6.080	6.200	1,439,009	-0.05(-0.80%)
Jul 28, 2011	6.190	6.290	6.060	6.250	1,132,366	+0.08(+1.30%)
Jul 27, 2011	6.390	6.490	6.130	6.170	1,312,250	-0.31(-4.78%)
Jul 26, 2011	6.490	6.570	6.400	6.480	859,929	+0.03(+0.47%)
Jul 25, 2011	6.570	6.640	6.420	6.450	1,359,073	-0.23(-3.44%)
Jul 22, 2011	6.440	6.780	5.990	6.680	2,208,833	+0.59(+9.69%)
Jul 21, 2011	6.080	6.110	6.000	6.090	1,045,686	+0.03(+0.50%)
Jul 20, 2011	6.210	6.310	5.980	6.060	1,051,496	-0.05(-0.82%)
Jul 19, 2011	6.010	6.190	5.930	6.110	1,246,067	+0.15(+2.52%)
Jul 18, 2011	6.040	6.080	5.920	5.960	906,150	-0.12(-1.97%)
Jul 15, 2011	6.060	6.200	6.020	6.080	713,815	+0.04(+0.66%)
Jul 14, 2011	6.140	6.210	6.030	6.040	544,424	-0.08(-1.31%)
Jul 13, 2011	6.140	6.240	6.100	6.120	623,485	+0.00(+0.00%)
Jul 12, 2011	6.330	6.330	6.000	6.120	1,820,736	-0.24(-3.77%)
Jul 11, 2011	6.480	6.500	6.300	6.360	694,400	-0.21(-3.20%)
Jul 08, 2011	6.530	6.760	6.530	6.570	765,382	-0.11(-1.65%)
Jul 07, 2011	6.630	6.740	6.550	6.680	892,186	+0.12(+1.83%)
Jul 06, 2011	6.600	6.640	6.500	6.560	715,637	-0.03(-0.46%)
Jul 05, 2011	6.790	6.790	6.510	6.590	1,146,715	-0.21(-3.09%)

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.