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

Lattice Semicond (NQ: LSCC )

72.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2005 4.450 4.500 4.300 4.440 444,469 +0.02(+0.45%)
Aug 30, 2005 4.400 4.510 4.310 4.420 385,613 -0.01(-0.23%)
Aug 29, 2005 4.330 4.430 4.210 4.430 351,833 +0.09(+2.07%)
Aug 26, 2005 4.510 4.540 4.330 4.340 563,754 -0.16(-3.56%)
Aug 25, 2005 4.480 4.610 4.460 4.500 240,369 +0.04(+0.90%)
Aug 24, 2005 4.560 4.656 4.430 4.460 333,758 -0.13(-2.83%)
Aug 23, 2005 4.700 4.720 4.500 4.590 296,146 -0.08(-1.71%)
Aug 22, 2005 4.600 4.700 4.520 4.670 494,934 +0.11(+2.41%)
Aug 19, 2005 4.630 4.720 4.560 4.560 561,414 +0.06(+1.33%)
Aug 18, 2005 4.420 4.560 4.380 4.500 260,098 +0.09(+2.04%)
Aug 17, 2005 4.400 4.600 4.400 4.410 381,976 +0.00(+0.00%)
Aug 16, 2005 4.460 4.460 4.270 4.410 460,441 -0.06(-1.34%)
Aug 15, 2005 4.370 4.560 4.260 4.470 779,240 +0.06(+1.36%)
Aug 12, 2005 4.460 4.460 4.330 4.410 541,431 -0.07(-1.56%)
Aug 11, 2005 4.470 4.560 4.450 4.480 482,902 +0.01(+0.22%)
Aug 10, 2005 4.630 4.690 4.400 4.470 725,058 -0.09(-1.97%)
Aug 09, 2005 4.620 4.640 4.540 4.560 453,804 -0.01(-0.22%)
Aug 08, 2005 4.830 4.830 4.560 4.570 594,019 -0.20(-4.19%)
Aug 05, 2005 4.860 4.940 4.760 4.770 585,985 -0.12(-2.45%)
Aug 04, 2005 5.040 5.040 4.870 4.890 541,462 -0.16(-3.17%)
Aug 03, 2005 5.060 5.130 5.000 5.050 315,175 -0.11(-2.13%)
Aug 02, 2005 5.120 5.190 5.000 5.160 885,591 +0.07(+1.38%)
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.