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

Lattice Semicond (NQ: LSCC )

73.39 +0.43 (+0.59%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 20, 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, 2016 6.200 6.250 6.090 6.150 1,104,748 -0.05(-0.81%)
Aug 30, 2016 6.110 6.280 6.110 6.200 1,709,804 +0.07(+1.14%)
Aug 29, 2016 6.190 6.230 6.050 6.130 1,139,069 -0.03(-0.49%)
Aug 26, 2016 6.150 6.180 6.065 6.160 947,728 +0.01(+0.16%)
Aug 25, 2016 6.210 6.270 6.140 6.150 492,773 -0.07(-1.13%)
Aug 24, 2016 6.180 6.280 6.120 6.220 1,107,217 +0.00(+0.00%)
Aug 23, 2016 6.130 6.260 6.130 6.220 2,280,983 +0.10(+1.63%)
Aug 22, 2016 6.120 6.190 6.065 6.120 626,619 +0.02(+0.33%)
Aug 19, 2016 6.080 6.180 6.070 6.100 730,954 +0.02(+0.33%)
Aug 18, 2016 5.990 6.105 5.930 6.080 1,387,231 +0.12(+2.01%)
Aug 17, 2016 5.880 5.990 5.820 5.960 988,179 +0.05(+0.85%)
Aug 16, 2016 5.850 5.940 5.785 5.910 842,777 +0.00(+0.00%)
Aug 15, 2016 5.780 6.010 5.750 5.910 1,193,484 +0.14(+2.43%)
Aug 12, 2016 5.750 5.860 5.720 5.770 1,114,613 +0.02(+0.35%)
Aug 11, 2016 5.690 5.840 5.660 5.750 838,609 +0.04(+0.70%)
Aug 10, 2016 5.670 6.000 5.630 5.710 3,876,589 -0.31(-5.15%)
Aug 09, 2016 6.220 6.290 5.900 6.020 2,233,723 -0.12(-1.95%)
Aug 08, 2016 6.140 6.260 6.090 6.140 1,077,894 +0.03(+0.49%)
Aug 05, 2016 6.060 6.190 6.000 6.110 932,817 +0.13(+2.17%)
Aug 04, 2016 5.930 6.040 5.904 5.980 509,057 +0.05(+0.84%)
Aug 03, 2016 5.960 6.020 5.855 5.930 1,034,145 -0.07(-1.17%)
Aug 02, 2016 6.140 6.140 5.935 6.000 1,600,685 -0.11(-1.80%)
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.