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

Lattice Semicond (NQ: LSCC )

76.57 +2.55 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2014 7.430 7.510 7.510 7.510 879,600 +0.11(+1.49%)
Aug 28, 2014 7.390 7.470 7.350 7.400 900,364 -0.03(-0.40%)
Aug 27, 2014 7.470 7.520 7.410 7.430 989,254 -0.09(-1.20%)
Aug 26, 2014 7.460 7.540 7.320 7.520 1,090,732 +0.10(+1.35%)
Aug 25, 2014 7.560 7.570 7.350 7.420 1,351,083 -0.11(-1.40%)
Aug 22, 2014 7.350 7.530 7.290 7.525 1,296,429 +0.18(+2.38%)
Aug 21, 2014 7.270 7.380 7.235 7.350 955,479 +0.06(+0.82%)
Aug 20, 2014 7.230 7.310 7.230 7.290 642,681 +0.04(+0.55%)
Aug 19, 2014 7.230 7.320 7.204 7.250 506,113 +0.01(+0.14%)
Aug 18, 2014 7.230 7.240 7.158 7.240 654,903 +0.06(+0.84%)
Aug 15, 2014 7.200 7.210 7.020 7.180 1,044,906 +0.06(+0.84%)
Aug 14, 2014 7.110 7.190 7.090 7.120 500,230 -0.02(-0.28%)
Aug 13, 2014 7.180 7.180 7.100 7.140 941,850 +0.00(+0.00%)
Aug 12, 2014 7.180 7.275 7.090 7.140 1,043,182 -0.11(-1.52%)
Aug 11, 2014 7.130 7.290 7.100 7.250 886,700 +0.14(+1.97%)
Aug 08, 2014 7.030 7.160 7.000 7.110 1,080,432 +0.08(+1.14%)
Aug 07, 2014 7.100 7.180 7.100 7.030 1,328,724 -0.07(-0.99%)
Aug 06, 2014 6.920 7.150 6.860 7.100 1,446,397 +0.14(+2.01%)
Aug 05, 2014 6.790 6.990 6.730 6.960 1,310,116 +0.12(+1.75%)
Aug 04, 2014 6.870 6.935 6.810 6.840 1,337,987 -0.02(-0.29%)
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.