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

Lattice Semicond (NQ: LSCC )

72.96 +1.38 (+1.93%)
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 (%)
Dec 30, 2005 4.290 4.340 4.210 4.320 715,045 +0.00(+0.00%)
Dec 29, 2005 4.370 4.430 4.320 4.320 414,034 -0.08(-1.82%)
Dec 28, 2005 4.380 4.450 4.320 4.400 456,900 +0.09(+2.09%)
Dec 27, 2005 4.340 4.430 4.260 4.310 756,300 -0.03(-0.69%)
Dec 23, 2005 4.330 4.400 4.320 4.340 623,075 +0.02(+0.46%)
Dec 22, 2005 4.370 4.410 4.290 4.320 1,144,512 -0.04(-0.92%)
Dec 21, 2005 4.390 4.500 4.310 4.360 900,140 -0.03(-0.68%)
Dec 20, 2005 4.500 4.500 4.310 4.390 611,666 -0.07(-1.57%)
Dec 19, 2005 4.570 4.570 4.450 4.460 726,884 -0.11(-2.41%)
Dec 16, 2005 4.690 4.730 4.500 4.570 1,560,409 -0.14(-2.97%)
Dec 15, 2005 4.830 4.830 4.610 4.710 830,608 -0.12(-2.48%)
Dec 14, 2005 4.920 4.980 4.760 4.830 894,473 -0.12(-2.42%)
Dec 13, 2005 5.020 5.110 4.940 4.950 490,566 -0.11(-2.17%)
Dec 12, 2005 5.100 5.170 4.990 5.060 372,450 +0.01(+0.20%)
Dec 09, 2005 5.070 5.130 4.910 5.050 687,376 +0.03(+0.60%)
Dec 08, 2005 5.250 5.290 4.980 5.020 698,786 -0.19(-3.65%)
Dec 07, 2005 5.280 5.370 5.170 5.210 400,311 -0.08(-1.51%)
Dec 06, 2005 5.280 5.400 5.220 5.290 526,946 +0.04(+0.76%)
Dec 05, 2005 5.260 5.310 5.070 5.250 673,078 +0.01(+0.19%)
Dec 02, 2005 5.260 5.280 5.100 5.240 573,711 -0.01(-0.19%)
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.