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

Lattice Semicond (NQ: LSCC )

70.29 +0.93 (+1.34%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 9, 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 (%)
Aug 31, 2004 4.500 4.700 4.350 4.560 955,000 +0.12(+2.70%)
Aug 30, 2004 4.410 4.550 4.410 4.440 459,600 -0.08(-1.77%)
Aug 27, 2004 4.590 4.590 4.400 4.520 625,900 +0.10(+2.26%)
Aug 26, 2004 4.560 4.600 4.420 4.420 780,300 -0.22(-4.74%)
Aug 25, 2004 4.540 4.660 4.450 4.640 567,000 +0.12(+2.65%)
Aug 24, 2004 4.700 4.750 4.480 4.520 760,100 -0.12(-2.59%)
Aug 23, 2004 4.760 4.810 4.580 4.640 492,300 -0.01(-0.22%)
Aug 20, 2004 4.420 4.770 4.380 4.650 800,500 +0.23(+5.20%)
Aug 19, 2004 4.620 4.620 4.420 4.420 454,800 -0.18(-3.91%)
Aug 18, 2004 4.320 4.600 4.254 4.600 785,900 +0.25(+5.75%)
Aug 17, 2004 4.320 4.370 4.250 4.350 900,100 +0.08(+1.87%)
Aug 16, 2004 4.210 4.330 4.090 4.270 1,779,900 +0.24(+5.96%)
Aug 13, 2004 4.200 4.210 4.020 4.030 2,176,500 -0.02(-0.49%)
Aug 12, 2004 4.190 4.260 3.960 4.050 1,280,000 -0.18(-4.26%)
Aug 11, 2004 4.390 4.490 4.200 4.230 926,800 -0.26(-5.79%)
Aug 10, 2004 4.510 4.520 4.400 4.490 784,100 +0.04(+0.90%)
Aug 09, 2004 4.500 4.560 4.420 4.450 1,159,000 -0.04(-0.89%)
Aug 06, 2004 4.590 4.710 4.440 4.490 757,100 -0.13(-2.81%)
Aug 05, 2004 4.610 4.770 4.570 4.620 903,000 +0.01(+0.22%)
Aug 04, 2004 4.510 4.730 4.460 4.610 1,273,600 +0.01(+0.22%)
Aug 03, 2004 4.810 4.830 4.550 4.600 1,276,100 -0.25(-5.15%)
Aug 02, 2004 4.850 4.900 4.720 4.850 996,000 -0.05(-1.02%)
Jul 30, 2004 4.950 5.120 4.850 4.900 1,686,500 -0.17(-3.35%)
Jul 29, 2004 4.900 5.090 4.790 5.070 984,000 +0.28(+5.85%)
Jul 28, 2004 4.730 4.850 4.650 4.790 1,699,600 -0.03(-0.62%)
Jul 27, 2004 4.640 4.840 4.620 4.820 2,413,300 +0.18(+3.88%)
Jul 26, 2004 4.690 4.880 4.600 4.640 2,262,000 -0.11(-2.32%)
Jul 23, 2004 4.850 5.120 4.750 4.750 2,702,900 -0.40(-7.77%)
Jul 22, 2004 5.150 5.270 5.000 5.150 2,234,400 +0.02(+0.39%)
Jul 21, 2004 5.600 5.600 5.130 5.130 1,445,000 -0.39(-7.07%)
Jul 20, 2004 5.310 5.530 5.110 5.520 1,219,900 +0.29(+5.54%)
Jul 19, 2004 5.170 5.470 5.030 5.230 1,406,900 +0.21(+4.18%)
Jul 16, 2004 5.370 5.400 5.000 5.020 1,877,600 -0.32(-5.99%)
Jul 15, 2004 5.290 5.450 5.220 5.340 1,751,400 +0.11(+2.10%)
Jul 14, 2004 5.280 5.570 5.190 5.230 2,492,300 -0.31(-5.60%)
Jul 13, 2004 5.770 5.790 5.480 5.540 3,771,400 -0.01(-0.18%)
Jul 12, 2004 5.540 5.653 5.400 5.550 2,296,700 -0.15(-2.63%)
Jul 09, 2004 5.750 5.810 5.550 5.700 2,581,700 +0.29(+5.36%)
Jul 08, 2004 5.530 5.650 5.360 5.410 2,352,200 -0.19(-3.39%)
Jul 07, 2004 5.640 5.650 5.440 5.600 3,536,900 -0.05(-0.88%)
Jul 06, 2004 6.330 6.350 5.520 5.650 4,122,500 -1.02(-15.29%)
Jul 02, 2004 6.770 6.790 6.500 6.670 870,400 +0.04(+0.60%)
Jul 01, 2004 7.030 7.030 6.470 6.630 2,040,100 -0.38(-5.42%)
Jun 30, 2004 6.770 7.040 6.770 7.010 1,830,700 +0.19(+2.79%)
Jun 29, 2004 6.770 6.860 6.670 6.820 1,928,800 +0.05(+0.74%)
Jun 28, 2004 6.820 6.920 6.700 6.770 1,167,500 -0.03(-0.44%)
Jun 25, 2004 6.750 6.945 6.660 6.800 2,443,200 -0.04(-0.58%)
Jun 24, 2004 6.880 6.950 6.750 6.840 1,538,400 -0.12(-1.72%)
Jun 23, 2004 6.910 6.980 6.810 6.960 1,762,000 +0.07(+1.02%)
Jun 22, 2004 6.900 6.980 6.760 6.890 1,629,300 +0.09(+1.32%)
Jun 21, 2004 7.100 7.100 6.750 6.800 1,709,100 -0.27(-3.82%)
Jun 18, 2004 7.000 7.290 6.810 7.070 986,000 -0.09(-1.26%)
Jun 17, 2004 7.500 7.500 7.110 7.160 716,600 -0.34(-4.53%)
Jun 16, 2004 7.590 7.600 7.360 7.500 633,400 +0.02(+0.27%)
Jun 15, 2004 7.450 7.560 7.350 7.480 585,800 +0.25(+3.46%)
Jun 14, 2004 7.300 7.410 7.230 7.230 715,500 -0.12(-1.63%)
Jun 10, 2004 7.420 7.520 7.340 7.350 576,600 +0.00(+0.00%)
Jun 09, 2004 7.670 7.700 7.350 7.350 762,000 -0.38(-4.92%)
Jun 08, 2004 7.650 7.840 7.590 7.730 483,500 -0.09(-1.15%)
Jun 07, 2004 7.520 7.820 7.470 7.820 473,600 +0.42(+5.68%)
Jun 04, 2004 7.410 7.580 7.350 7.400 1,118,400 +0.13(+1.79%)
Jun 03, 2004 7.550 7.630 7.270 7.270 859,400 -0.35(-4.59%)
Jun 02, 2004 7.980 8.000 7.570 7.620 568,300 -0.24(-3.05%)
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.