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, 2022	59.70	61.62	59.27	61.50	897,559	+1.36(+2.26%)
Jul 28, 2022	59.44	60.65	57.87	60.14	1,066,429	+1.00(+1.69%)
Jul 27, 2022	57.00	59.69	57.00	59.14	1,290,142	+3.12(+5.57%)
Jul 26, 2022	56.55	56.66	55.64	56.02	992,049	-0.80(-1.41%)
Jul 25, 2022	56.80	56.98	55.76	56.82	878,431	-0.41(-0.72%)
Jul 22, 2022	59.03	59.10	56.32	57.23	1,438,863	-2.08(-3.51%)
Jul 21, 2022	58.53	59.45	57.67	59.31	1,501,968	+1.26(+2.17%)
Jul 20, 2022	56.35	58.78	55.63	58.05	1,849,263	+1.96(+3.49%)
Jul 19, 2022	53.48	56.44	53.33	56.09	1,595,645	+3.63(+6.92%)
Jul 18, 2022	53.58	54.36	52.09	52.46	1,535,437	-0.22(-0.42%)
Jul 15, 2022	51.52	52.71	50.40	52.68	1,264,343	+1.91(+3.76%)
Jul 14, 2022	48.90	50.90	48.17	50.77	1,077,786	+1.85(+3.78%)
Jul 13, 2022	46.54	49.11	46.39	48.92	1,158,829	+1.37(+2.88%)
Jul 12, 2022	48.17	48.70	47.02	47.55	1,010,107	-0.30(-0.63%)
Jul 11, 2022	48.17	48.58	47.44	47.85	1,529,253	-1.16(-2.37%)
Jul 08, 2022	48.29	49.69	47.95	49.01	977,270	+0.01(+0.02%)
Jul 07, 2022	46.87	49.57	46.87	49.00	1,475,955	+3.05(+6.64%)
Jul 06, 2022	45.94	46.56	45.06	45.95	1,325,684	+0.42(+0.92%)
Jul 05, 2022	44.06	45.76	43.41	45.53	2,486,380	+0.25(+0.55%)

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.