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 (%)
Sep 30, 2013 4.500 4.530 4.390 4.460 0 -0.03(-0.67%)
Sep 27, 2013 4.510 4.540 4.440 4.490 0 -0.04(-0.88%)
Sep 26, 2013 4.640 4.780 4.520 4.530 1,298,301 -0.10(-2.27%)
Sep 25, 2013 4.730 4.780 4.610 4.635 796,019 -0.11(-2.32%)
Sep 24, 2013 4.720 4.790 4.580 4.745 1,110,242 +0.03(+0.53%)
Sep 23, 2013 4.800 4.820 4.710 4.720 525,827 -0.10(-1.97%)
Sep 20, 2013 4.880 4.890 4.810 4.815 0 -0.06(-1.33%)
Sep 19, 2013 4.920 4.920 4.860 4.880 284,422 -0.00(-0.10%)
Sep 18, 2013 4.870 4.930 4.855 4.885 0 +0.00(+0.10%)
Sep 17, 2013 4.830 4.880 4.800 4.880 0 +0.05(+1.04%)
Sep 16, 2013 4.875 4.900 4.810 4.830 0 +0.00(+0.00%)
Sep 13, 2013 4.880 4.890 4.815 4.830 0 -0.02(-0.41%)
Sep 12, 2013 4.900 4.900 4.840 4.850 0 -0.05(-1.02%)
Sep 11, 2013 4.910 4.950 4.880 4.900 0 -0.03(-0.61%)
Sep 10, 2013 4.930 4.960 4.920 4.930 309,844 +0.02(+0.41%)
Sep 09, 2013 4.900 4.950 4.890 4.910 0 +0.04(+0.82%)
Sep 06, 2013 4.900 4.950 4.800 4.870 0 +0.01(+0.21%)
Sep 05, 2013 4.850 4.870 4.810 4.860 0 +0.03(+0.62%)
Sep 04, 2013 4.660 4.860 4.660 4.830 0 +0.17(+3.65%)
Sep 03, 2013 4.840 4.880 4.650 4.660 0 -0.10(-2.10%)
Aug 30, 2013 4.880 4.885 4.720 4.760 0 -0.13(-2.66%)
Aug 29, 2013 4.860 4.980 4.850 4.890 572,591 +0.02(+0.41%)
Aug 28, 2013 4.750 4.890 4.750 4.870 0 +0.11(+2.20%)
Aug 27, 2013 4.870 4.880 4.730 4.765 655,391 -0.17(-3.35%)
Aug 26, 2013 4.890 4.960 4.850 4.930 0 +0.04(+0.82%)
Aug 23, 2013 4.900 4.920 4.830 4.890 0 -0.01(-0.20%)
Aug 22, 2013 4.910 4.950 4.860 4.900 232,302 +0.01(+0.20%)
Aug 21, 2013 4.770 4.910 4.710 4.890 0 +0.09(+1.87%)
Aug 20, 2013 4.760 4.820 4.740 4.800 208,277 +0.04(+0.84%)
Aug 19, 2013 4.860 4.920 4.760 4.760 337,134 -0.11(-2.26%)
Aug 16, 2013 4.830 4.915 4.830 4.870 0 +0.01(+0.21%)
Aug 15, 2013 4.850 4.900 4.820 4.860 814,222 -0.07(-1.42%)
Aug 14, 2013 4.870 4.930 4.860 4.930 631,576 +0.02(+0.41%)
Aug 13, 2013 4.980 4.990 4.900 4.910 637,363 -0.10(-2.00%)
Aug 12, 2013 4.880 5.030 4.880 5.010 305,222 +0.08(+1.62%)
Aug 09, 2013 5.000 5.030 4.920 4.930 433,607 -0.10(-1.99%)
Aug 08, 2013 5.090 5.100 5.000 5.030 224,035 +0.00(+0.00%)
Aug 07, 2013 5.080 5.110 4.955 5.030 871,905 -0.08(-1.57%)
Aug 06, 2013 5.250 5.340 5.000 5.110 1,039,130 -0.16(-3.04%)
Aug 05, 2013 5.200 5.280 5.170 5.270 753,819 +0.08(+1.54%)
Aug 02, 2013 5.170 5.270 5.110 5.190 733,165 -0.09(-1.70%)
Aug 01, 2013 5.200 5.310 5.170 5.280 1,365,227 +0.12(+2.33%)
Jul 31, 2013 5.150 5.270 5.120 5.160 0 +0.05(+0.98%)
Jul 30, 2013 5.030 5.120 5.030 5.110 0 +0.11(+2.20%)
Jul 29, 2013 5.000 5.040 4.970 5.000 0 -0.03(-0.60%)
Jul 26, 2013 5.030 5.050 4.880 5.030 0 +0.00(+0.00%)
Jul 25, 2013 5.000 5.030 4.935 5.030 0 +0.00(+0.00%)
Jul 24, 2013 5.280 5.320 5.020 5.030 0 -0.21(-4.01%)
Jul 23, 2013 5.180 5.290 5.170 5.240 0 +0.10(+1.95%)
Jul 22, 2013 5.220 5.210 5.120 5.140 0 -0.07(-1.34%)
Jul 19, 2013 5.210 5.280 5.160 5.210 0 -0.04(-0.76%)
Jul 18, 2013 5.400 5.440 5.240 5.250 0 -0.12(-2.14%)
Jul 17, 2013 5.330 5.400 5.260 5.365 554,193 +0.06(+1.04%)
Jul 16, 2013 5.250 5.420 5.200 5.310 0 +0.08(+1.53%)
Jul 15, 2013 5.240 5.270 5.200 5.230 0 +0.01(+0.19%)
Jul 12, 2013 5.170 5.260 5.155 5.220 0 +0.04(+0.77%)
Jul 11, 2013 5.090 5.200 5.060 5.180 0 +0.15(+2.98%)
Jul 10, 2013 4.990 5.050 4.953 5.030 0 +0.04(+0.80%)
Jul 09, 2013 4.960 5.000 4.910 4.990 0 +0.08(+1.63%)
Jul 08, 2013 5.180 5.180 4.900 4.910 0 -0.24(-4.66%)
Jul 05, 2013 5.170 5.170 5.045 5.150 0 +0.12(+2.39%)
Jul 03, 2013 5.020 5.110 5.000 5.030 0 -0.04(-0.79%)
Jul 02, 2013 5.120 5.200 4.990 5.070 0 -0.05(-0.98%)
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.