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

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
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 (%)
Jul 31, 2012 3.630 3.770 3.630 3.710 910,057 +0.08(+2.20%)
Jul 30, 2012 3.820 3.990 3.610 3.630 1,126,742 -0.19(-4.97%)
Jul 27, 2012 3.680 3.890 3.460 3.820 1,968,641 +0.17(+4.66%)
Jul 26, 2012 3.570 3.680 3.510 3.650 1,215,569 +0.11(+3.11%)
Jul 25, 2012 3.340 3.620 3.280 3.540 1,750,604 +0.22(+6.63%)
Jul 24, 2012 3.310 3.330 3.230 3.320 977,187 +0.01(+0.30%)
Jul 23, 2012 3.390 3.390 3.165 3.310 1,844,597 -0.17(-4.89%)
Jul 20, 2012 3.610 3.650 3.460 3.480 1,161,552 -0.10(-2.79%)
Jul 19, 2012 3.770 3.770 3.320 3.580 1,660,255 -0.13(-3.50%)
Jul 18, 2012 3.620 3.780 3.610 3.710 1,274,245 +0.10(+2.77%)
Jul 17, 2012 3.590 3.750 3.560 3.610 1,116,122 +0.06(+1.69%)
Jul 16, 2012 3.690 3.710 3.530 3.550 1,261,271 -0.14(-3.79%)
Jul 13, 2012 3.680 3.740 3.660 3.690 812,645 +0.02(+0.54%)
Jul 12, 2012 3.650 3.715 3.600 3.670 964,268 +0.00(+0.00%)
Jul 11, 2012 3.670 3.730 3.610 3.670 832,727 +0.02(+0.55%)
Jul 10, 2012 3.730 3.760 3.590 3.650 1,347,957 -0.09(-2.41%)
Jul 09, 2012 3.780 3.805 3.690 3.740 1,011,927 -0.07(-1.84%)
Jul 06, 2012 3.920 3.950 3.760 3.810 801,989 -0.16(-4.03%)
Jul 05, 2012 3.870 4.110 3.850 3.970 1,504,442 +0.10(+2.58%)
Jul 03, 2012 3.880 3.940 3.840 3.870 595,706 +0.00(+0.00%)
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.