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, 2018 7.500 7.710 7.321 7.690 3,488,009 -0.08(-1.03%)
Jul 30, 2018 7.720 7.980 7.700 7.770 2,881,136 +0.10(+1.30%)
Jul 27, 2018 7.490 7.885 7.200 7.670 6,473,600 +0.57(+8.03%)
Jul 26, 2018 6.850 7.100 6.780 7.100 1,066,493 +0.25(+3.65%)
Jul 25, 2018 6.800 6.855 6.660 6.850 690,547 +0.02(+0.29%)
Jul 24, 2018 6.930 7.010 6.725 6.830 1,934,865 -0.07(-1.01%)
Jul 23, 2018 6.660 6.930 6.550 6.900 1,603,202 +0.21(+3.14%)
Jul 20, 2018 6.640 6.720 6.610 6.690 513,582 +0.04(+0.60%)
Jul 19, 2018 6.660 6.540 6.650 1,256,144 +0.00(+0.00%)
Jul 18, 2018 6.640 6.820 6.590 6.650 1,051,565 +0.14(+2.15%)
Jul 17, 2018 6.440 6.535 6.360 6.510 432,815 +0.05(+0.77%)
Jul 16, 2018 6.540 6.540 6.395 6.460 511,612 -0.06(-0.92%)
Jul 13, 2018 6.650 6.650 6.500 6.520 519,311 -0.14(-2.10%)
Jul 12, 2018 6.600 6.690 6.520 6.660 703,122 +0.06(+0.91%)
Jul 11, 2018 6.540 6.890 6.540 6.600 902,404 +0.05(+0.76%)
Jul 10, 2018 6.430 6.570 6.380 6.550 459,718 +0.13(+2.02%)
Jul 09, 2018 6.450 6.470 6.340 6.420 783,732 +0.02(+0.31%)
Jul 06, 2018 6.400 6.445 6.320 6.400 346,316 +0.00(+0.00%)
Jul 05, 2018 6.390 6.410 6.320 6.400 393,211 +0.05(+0.79%)
Jul 03, 2018 6.350 6.350 6.350 0 -0.09(-1.40%)
Jul 02, 2018 6.510 6.560 6.370 6.440 491,887 -0.12(-1.83%)
Jun 29, 2018 6.580 6.620 6.490 6.560 865,267 +0.03(+0.46%)
Jun 28, 2018 6.500 6.660 6.400 6.530 1,091,520 +0.35(+5.66%)
Jun 27, 2018 6.260 6.330 6.160 6.180 495,860 -0.09(-1.44%)
Jun 26, 2018 6.210 6.320 6.185 6.270 727,444 +0.06(+0.97%)
Jun 25, 2018 6.450 6.450 6.210 6.210 1,788,720 -0.27(-4.17%)
Jun 22, 2018 6.340 6.515 6.253 6.480 2,651,376 +0.15(+2.37%)
Jun 21, 2018 6.400 6.410 6.300 6.330 731,822 -0.08(-1.25%)
Jun 20, 2018 6.440 6.520 6.400 6.410 951,519 -0.01(-0.16%)
Jun 19, 2018 6.510 6.510 6.340 6.420 1,284,085 -0.11(-1.68%)
Jun 18, 2018 6.570 6.570 6.289 6.530 1,843,714 -0.11(-1.66%)
Jun 15, 2018 6.690 6.540 6.640 1,830,580 +0.10(+1.53%)
Jun 14, 2018 6.410 6.550 6.400 6.540 1,029,482 +0.11(+1.71%)
Jun 13, 2018 6.250 6.450 6.124 6.430 1,626,086 +0.20(+3.21%)
Jun 12, 2018 6.170 6.230 6.115 6.230 977,430 +0.09(+1.47%)
Jun 11, 2018 6.000 6.170 6.000 6.140 599,367 +0.10(+1.66%)
Jun 08, 2018 6.000 6.045 5.920 6.040 378,974 +0.03(+0.50%)
Jun 07, 2018 6.040 6.070 5.970 6.010 648,174 -0.01(-0.17%)
Jun 06, 2018 6.050 6.050 5.990 6.020 834,718 -0.01(-0.17%)
Jun 05, 2018 5.930 6.030 5.900 6.030 564,132 +0.13(+2.20%)
Jun 04, 2018 5.910 5.920 5.830 5.900 665,470 +0.02(+0.34%)
Jun 01, 2018 5.750 5.925 5.680 5.880 897,494 +0.13(+2.26%)
May 31, 2018 5.740 5.770 5.650 5.750 440,500 -0.01(-0.17%)
May 30, 2018 5.620 5.815 5.610 5.760 648,082 +0.16(+2.86%)
May 29, 2018 5.460 5.610 5.400 5.600 785,932 +0.10(+1.82%)
May 25, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
May 24, 2018 5.520 5.595 5.480 5.500 283,642 -0.04(-0.72%)
May 23, 2018 5.540 5.590 5.510 5.540 313,769 -0.01(-0.18%)
May 22, 2018 5.570 5.650 5.550 5.550 348,634 -0.01(-0.18%)
May 21, 2018 5.670 5.700 5.515 5.560 315,307 -0.07(-1.24%)
May 18, 2018 5.690 5.690 5.600 5.630 512,817 -0.05(-0.88%)
May 17, 2018 5.530 5.680 5.530 5.680 674,088 +0.13(+2.34%)
May 16, 2018 5.490 5.560 5.470 5.550 498,431 +0.08(+1.46%)
May 15, 2018 5.500 5.500 5.440 5.470 277,040 -0.03(-0.55%)
May 14, 2018 5.420 5.535 5.390 5.500 425,335 +0.12(+2.23%)
May 11, 2018 5.490 5.490 5.370 5.380 342,555 -0.13(-2.36%)
May 10, 2018 5.490 5.510 5.455 5.510 371,164 +0.04(+0.73%)
May 09, 2018 5.440 5.500 5.410 5.470 512,356 +0.03(+0.55%)
May 08, 2018 5.400 5.445 5.370 5.440 736,770 +0.05(+0.93%)
May 07, 2018 5.460 5.480 5.370 5.390 466,469 -0.06(-1.10%)
May 04, 2018 5.430 5.500 5.410 5.450 984,663 +0.00(+0.00%)
May 03, 2018 5.390 5.510 5.290 5.450 887,521 +0.05(+0.93%)
May 02, 2018 5.470 5.490 5.380 5.400 962,242 -0.04(-0.74%)
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.