Indicators

Lattice Semicond (NQ: LSCC )

72.96 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	7.809	7.930	7.750	7.900	362,600	+0.11(+1.41%)
May 27, 2004	7.780	7.820	7.630	7.790	937,600	+0.10(+1.30%)
May 26, 2004	7.700	7.840	7.490	7.690	572,700	-0.04(-0.52%)
May 25, 2004	7.600	7.730	7.320	7.730	782,500	+0.15(+1.98%)
May 24, 2004	7.480	7.650	7.410	7.580	745,100	+0.17(+2.29%)
May 21, 2004	7.380	7.510	7.280	7.410	697,700	+0.08(+1.09%)
May 20, 2004	7.350	7.430	7.180	7.330	1,167,800	+0.03(+0.41%)
May 19, 2004	7.400	7.510	7.220	7.300	904,300	+0.08(+1.11%)
May 18, 2004	7.100	7.230	6.990	7.220	1,010,700	+0.28(+4.03%)
May 17, 2004	6.880	6.990	6.700	6.940	1,241,400	-0.07(-1.00%)
May 14, 2004	7.240	7.250	6.960	7.010	654,000	-0.19(-2.64%)
May 13, 2004	7.360	7.380	7.070	7.200	1,059,000	-0.07(-0.96%)
May 12, 2004	7.480	7.530	7.070	7.270	924,100	-0.18(-2.42%)
May 11, 2004	7.170	7.500	7.100	7.450	1,143,400	+0.42(+5.97%)
May 10, 2004	7.140	7.210	6.890	7.030	985,900	-0.10(-1.40%)
May 07, 2004	7.020	7.400	6.990	7.130	1,106,900	+0.03(+0.42%)
May 06, 2004	7.230	7.270	6.960	7.100	1,663,400	-0.11(-1.53%)
May 05, 2004	7.350	7.380	7.110	7.210	1,101,700	-0.13(-1.77%)
May 04, 2004	7.220	7.390	7.170	7.340	1,612,000	+0.12(+1.66%)

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.