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 (%)
Apr 29, 2011	6.840	6.850	6.750	6.790	1,198,424	-0.05(-0.73%)
Apr 28, 2011	6.840	6.890	6.750	6.840	812,927	-0.01(-0.15%)
Apr 27, 2011	7.090	7.090	6.750	6.850	1,321,904	-0.08(-1.15%)
Apr 26, 2011	6.730	6.960	6.630	6.930	2,069,569	+0.21(+3.12%)
Apr 25, 2011	6.730	6.770	6.280	6.720	3,238,096	+0.40(+6.33%)
Apr 21, 2011	6.300	6.340	6.100	6.320	1,153,019	+0.12(+1.94%)
Apr 20, 2011	6.000	6.240	5.990	6.200	1,054,076	+0.34(+5.80%)
Apr 19, 2011	5.890	5.890	5.760	5.860	573,790	-0.02(-0.34%)
Apr 18, 2011	5.910	5.910	5.770	5.880	998,754	-0.05(-0.84%)
Apr 15, 2011	5.920	5.950	5.820	5.930	629,113	-0.01(-0.16%)
Apr 14, 2011	5.890	5.950	5.870	5.939	541,091	+0.02(+0.33%)
Apr 13, 2011	5.970	6.040	5.910	5.920	838,132	-0.02(-0.34%)
Apr 12, 2011	6.000	6.030	5.890	5.940	1,082,450	-0.09(-1.49%)
Apr 11, 2011	6.130	6.160	6.000	6.030	914,748	-0.12(-1.95%)
Apr 08, 2011	6.210	6.210	6.060	6.150	751,809	-0.01(-0.16%)
Apr 07, 2011	6.180	6.240	6.060	6.160	1,096,896	-0.04(-0.65%)
Apr 06, 2011	6.100	6.350	5.990	6.200	1,592,074	+0.15(+2.48%)
Apr 05, 2011	5.950	6.150	5.840	6.050	1,465,557	+0.12(+2.02%)
Apr 04, 2011	5.990	6.185	5.890	5.930	1,522,680	-0.01(-0.17%)

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.