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 (%)
Mar 31, 2017 6.920 6.990 6.850 6.920 659,797 +0.00(+0.00%)
Mar 30, 2017 6.970 7.015 6.860 6.920 483,438 -0.06(-0.86%)
Mar 29, 2017 6.990 7.000 6.950 6.980 282,419 -0.01(-0.14%)
Mar 28, 2017 6.970 7.050 6.970 6.990 687,076 +0.02(+0.29%)
Mar 27, 2017 7.030 7.040 6.950 6.970 1,405,643 -0.07(-0.99%)
Mar 24, 2017 7.090 7.550 7.020 7.040 1,313,583 +0.00(+0.00%)
Mar 23, 2017 7.120 7.120 7.010 7.040 525,925 -0.09(-1.26%)
Mar 22, 2017 7.010 7.150 6.990 7.130 573,612 +0.15(+2.15%)
Mar 21, 2017 7.130 7.166 6.950 6.980 613,158 -0.11(-1.55%)
Mar 20, 2017 7.050 7.140 7.045 7.090 583,152 +0.04(+0.57%)
Mar 17, 2017 7.010 7.080 7.010 7.050 1,001,366 -0.01(-0.14%)
Mar 16, 2017 7.050 7.080 7.020 7.060 343,472 +0.03(+0.43%)
Mar 15, 2017 7.010 7.040 6.950 7.030 1,183,804 +0.05(+0.72%)
Mar 14, 2017 6.970 7.010 6.930 6.980 1,585,870 -0.02(-0.29%)
Mar 13, 2017 6.950 7.010 6.920 7.000 717,785 +0.05(+0.72%)
Mar 10, 2017 6.860 6.990 6.850 6.950 946,409 +0.10(+1.46%)
Mar 09, 2017 6.820 6.860 6.800 6.850 725,318 +0.02(+0.29%)
Mar 08, 2017 6.900 6.900 6.800 6.830 967,340 -0.02(-0.29%)
Mar 07, 2017 6.830 6.880 6.800 6.850 808,335 +0.02(+0.29%)
Mar 06, 2017 7.070 7.090 6.780 6.830 738,998 -0.24(-3.39%)
Mar 03, 2017 7.130 7.150 7.050 7.070 613,932 -0.05(-0.70%)
Mar 02, 2017 7.090 7.135 7.060 7.120 815,236 -0.01(-0.14%)
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.