Indicators

Lattice Semicond (NQ: LSCC )

73.29 -0.12 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	18.40	18.55	17.77	18.29	2,298,468	+0.02(+0.08%)
Sep 27, 2019	19.17	19.25	18.06	18.27	1,864,600	-1.05(-5.43%)
Sep 26, 2019	19.87	19.97	19.05	19.32	1,004,004	-0.55(-2.77%)
Sep 25, 2019	19.01	20.02	18.70	19.87	1,905,371	+0.72(+3.76%)
Sep 24, 2019	20.18	20.18	19.01	19.15	1,268,213	-0.74(-3.72%)
Sep 23, 2019	19.46	20.15	19.32	19.89	1,135,529	+0.41(+2.10%)
Sep 20, 2019	19.85	19.95	19.14	19.48	2,425,800	-0.36(-1.81%)
Sep 19, 2019	20.32	20.65	19.80	19.84	999,311	-0.50(-2.46%)
Sep 18, 2019	21.03	21.06	19.64	20.34	1,959,834	-0.82(-3.88%)
Sep 17, 2019	20.67	21.45	20.35	21.16	1,272,974	+0.52(+2.52%)
Sep 16, 2019	20.78	21.11	20.52	20.64	1,080,781	-0.29(-1.39%)
Sep 13, 2019	21.25	21.58	20.72	20.93	1,713,800	-0.08(-0.38%)
Sep 12, 2019	20.22	21.09	19.67	21.01	2,123,302	+0.88(+4.37%)
Sep 11, 2019	19.31	20.30	19.31	20.13	1,958,586	+0.95(+4.95%)
Sep 10, 2019	20.77	21.00	18.85	19.18	3,537,825	-1.67(-8.01%)
Sep 09, 2019	20.05	21.44	19.58	20.85	4,022,257	+0.87(+4.35%)
Sep 06, 2019	19.80	20.23	19.70	19.98	1,298,200	+0.25(+1.27%)
Sep 05, 2019	19.50	20.42	19.43	19.73	1,841,670	+0.53(+2.76%)
Sep 04, 2019	18.81	19.27	18.76	19.20	1,335,199	+0.66(+3.56%)

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.