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 (%)
Nov 29, 2002 10.35 10.40 9.970 10.00 452,100 -0.33(-3.19%)
Nov 27, 2002 9.680 10.42 9.620 10.33 1,718,600 +0.82(+8.62%)
Nov 26, 2002 9.820 9.830 9.410 9.510 1,861,600 -0.33(-3.35%)
Nov 25, 2002 9.290 9.910 9.260 9.840 1,648,300 +0.55(+5.93%)
Nov 22, 2002 9.050 9.510 9.020 9.289 1,180,500 -0.04(-0.44%)
Nov 21, 2002 8.840 9.590 8.830 9.330 2,663,700 +0.62(+7.12%)
Nov 20, 2002 7.810 8.730 7.800 8.710 1,059,100 +0.90(+11.52%)
Nov 19, 2002 8.120 8.131 7.770 7.810 1,209,500 -0.39(-4.76%)
Nov 18, 2002 8.000 8.392 7.920 8.200 1,681,400 +0.35(+4.46%)
Nov 15, 2002 7.660 8.040 7.540 7.850 2,078,900 +0.12(+1.55%)
Nov 14, 2002 7.080 7.730 7.000 7.730 1,952,100 +0.77(+11.06%)
Nov 13, 2002 6.860 7.150 6.750 6.960 1,224,400 +0.00(+0.00%)
Nov 12, 2002 6.750 7.320 6.720 6.960 2,055,800 +0.31(+4.66%)
Nov 11, 2002 6.911 6.960 6.540 6.650 851,800 -0.31(-4.45%)
Nov 08, 2002 7.150 7.270 6.820 6.960 1,801,400 -0.20(-2.79%)
Nov 07, 2002 7.990 8.250 7.140 7.160 2,014,400 -1.23(-14.66%)
Nov 06, 2002 7.750 8.430 7.650 8.390 1,196,400 +0.66(+8.54%)
Nov 05, 2002 8.060 8.070 7.260 7.730 1,927,100 -0.38(-4.69%)
Nov 04, 2002 7.720 8.704 7.620 8.110 4,215,100 +0.51(+6.72%)
Nov 01, 2002 6.740 7.600 6.520 7.599 2,255,000 +0.83(+12.25%)
Oct 31, 2002 7.000 7.050 6.580 6.770 1,352,600 -0.23(-3.29%)
Oct 30, 2002 6.270 7.000 6.270 7.000 1,646,200 +0.70(+11.11%)
Oct 29, 2002 6.320 6.350 5.960 6.300 1,937,800 -0.02(-0.32%)
Oct 28, 2002 6.430 6.770 6.300 6.320 1,477,700 -0.03(-0.47%)
Oct 25, 2002 6.000 6.420 5.970 6.350 893,662 +0.35(+5.83%)
Oct 24, 2002 6.630 6.730 6.000 6.000 1,884,700 -0.59(-8.95%)
Oct 23, 2002 5.350 6.600 5.320 6.590 3,638,000 +1.27(+23.87%)
Oct 22, 2002 5.790 5.790 5.320 5.320 1,009,500 -0.48(-8.28%)
Oct 21, 2002 5.480 5.850 5.331 5.800 1,602,100 +0.28(+5.07%)
Oct 18, 2002 5.290 5.620 5.160 5.520 1,536,500 -0.12(-2.13%)
Oct 17, 2002 5.620 5.900 5.500 5.640 1,994,585 +0.27(+5.03%)
Oct 16, 2002 5.290 5.800 5.220 5.370 2,112,500 -0.44(-7.57%)
Oct 15, 2002 5.070 5.840 5.060 5.810 1,750,000 +0.85(+17.14%)
Oct 14, 2002 4.680 4.990 4.580 4.960 678,939 +0.21(+4.42%)
Oct 11, 2002 4.650 4.910 4.550 4.750 2,862,700 +0.34(+7.71%)
Oct 10, 2002 4.254 4.640 4.080 4.410 2,519,500 +0.07(+1.61%)
Oct 09, 2002 4.610 4.860 4.270 4.340 1,955,800 -0.34(-7.26%)
Oct 08, 2002 5.280 5.390 4.580 4.680 1,732,800 -0.58(-11.03%)
Oct 07, 2002 5.590 5.650 5.190 5.260 963,533 -0.37(-6.57%)
Oct 04, 2002 5.960 5.990 5.400 5.630 1,035,700 -0.20(-3.43%)
Oct 03, 2002 6.100 6.300 5.780 5.830 949,600 -0.41(-6.57%)
Oct 02, 2002 6.450 6.730 6.240 6.240 1,009,034 -0.17(-2.65%)
Oct 01, 2002 6.240 6.450 6.120 6.410 1,081,842 +0.19(+3.05%)
Sep 30, 2002 6.290 6.470 6.090 6.220 676,969 -0.22(-3.42%)
Sep 27, 2002 6.580 6.780 6.340 6.440 861,400 -0.12(-1.83%)
Sep 26, 2002 6.590 6.790 6.400 6.560 1,455,400 +0.06(+0.92%)
Sep 25, 2002 6.020 6.640 6.000 6.500 1,421,700 +0.50(+8.33%)
Sep 24, 2002 6.000 6.310 5.910 6.000 923,160 -0.08(-1.32%)
Sep 23, 2002 6.270 6.330 5.940 6.080 700,200 -0.21(-3.34%)
Sep 20, 2002 6.600 6.700 6.120 6.290 1,502,140 +0.00(+0.00%)
Sep 19, 2002 6.220 6.530 6.210 6.290 695,400 -0.20(-3.08%)
Sep 18, 2002 6.610 6.650 6.350 6.490 536,400 -0.12(-1.82%)
Sep 17, 2002 6.610 6.970 6.500 6.610 1,552,200 +0.08(+1.23%)
Sep 16, 2002 6.690 6.840 6.420 6.530 995,063 -0.30(-4.39%)
Sep 13, 2002 6.940 7.020 6.690 6.830 651,825 -0.11(-1.59%)
Sep 12, 2002 7.320 7.330 6.940 6.940 807,000 -0.39(-5.32%)
Sep 11, 2002 7.070 7.720 7.065 7.330 1,186,600 +0.23(+3.24%)
Sep 10, 2002 7.000 7.330 6.950 7.100 973,066 +0.15(+2.16%)
Sep 09, 2002 6.890 7.130 6.700 6.950 688,316 -0.02(-0.29%)
Sep 06, 2002 6.790 7.000 6.760 6.970 1,041,700 +0.32(+4.81%)
Sep 05, 2002 6.510 6.870 6.510 6.650 1,193,000 -0.07(-1.04%)
Sep 04, 2002 6.270 6.880 6.120 6.720 2,204,972 +0.50(+8.04%)
Sep 03, 2002 6.280 6.480 6.000 6.220 2,403,100 -0.16(-2.51%)
Aug 30, 2002 6.110 6.590 6.110 6.380 1,085,300 -0.07(-1.09%)
Aug 29, 2002 6.630 6.650 6.180 6.450 1,384,907 -0.10(-1.53%)
Aug 28, 2002 6.830 6.830 6.310 6.550 271,500,000 -0.22(-3.25%)
Aug 27, 2002 7.080 7.140 6.700 6.770 685,911 -0.33(-4.65%)
Aug 26, 2002 7.150 7.150 6.780 7.100 1,196,955 +0.04(+0.57%)
Aug 23, 2002 7.100 7.180 6.900 7.060 983,005 -0.07(-0.98%)
Aug 22, 2002 7.250 7.390 7.020 7.130 1,047,300 -0.13(-1.79%)
Aug 21, 2002 6.980 7.299 6.910 7.260 1,186,200 +0.33(+4.76%)
Aug 20, 2002 7.000 7.000 6.750 6.930 988,814 +0.06(+0.87%)
Aug 16, 2002 6.250 6.870 6.190 6.870 2,089,270 +0.52(+8.19%)
Aug 15, 2002 5.980 6.450 5.900 6.350 1,956,286 +0.43(+7.26%)
Aug 14, 2002 5.620 5.950 5.350 5.920 1,270,700 +0.39(+7.05%)
Aug 13, 2002 5.990 6.185 5.500 5.530 1,346,622 -0.42(-7.06%)
Aug 12, 2002 6.140 6.352 5.950 5.950 601,958 -0.23(-3.72%)
Aug 07, 2002 6.180 6.430 5.780 6.180 2,166,100 +0.27(+4.57%)
Aug 06, 2002 5.810 6.220 5.720 5.910 2,284,000 +0.18(+3.14%)
Aug 05, 2002 5.900 6.060 5.500 5.730 1,384,800 -0.20(-3.37%)
Aug 02, 2002 6.260 6.260 5.700 5.930 1,285,353 -0.27(-4.37%)
Aug 01, 2002 6.490 6.620 6.160 6.201 710,500 -0.30(-4.61%)
Jul 31, 2002 6.700 6.720 6.390 6.501 927,400 -0.28(-4.12%)
Jul 30, 2002 6.560 6.980 6.520 6.780 1,810,900 +0.07(+1.04%)
Jul 29, 2002 6.440 7.190 6.300 6.710 1,736,500 +0.46(+7.36%)
Jul 26, 2002 6.670 6.739 6.150 6.250 1,311,422 -0.20(-3.10%)
Jul 25, 2002 7.350 7.360 6.000 6.450 2,008,643 -0.82(-11.28%)
Jul 24, 2002 6.700 7.330 6.380 7.270 2,230,660 +0.40(+5.81%)
Jul 23, 2002 7.440 7.780 6.860 6.871 2,017,141 -0.63(-8.39%)
Jul 22, 2002 7.660 7.899 7.260 7.500 1,016,614 -0.10(-1.32%)
Jul 19, 2002 8.040 8.230 7.550 7.600 1,323,200 -0.68(-8.21%)
Jul 17, 2002 8.900 9.210 8.080 8.280 1,673,100 -0.06(-0.72%)
Jul 12, 2002 8.850 9.010 8.340 8.340 2,440,300 -0.45(-5.12%)
Jul 11, 2002 8.400 8.850 8.150 8.790 1,910,000 +0.40(+4.77%)
Jul 10, 2002 8.930 8.970 8.220 8.390 994,200 -0.36(-4.11%)
Jul 09, 2002 8.560 8.750 8.560 8.750 1,330,900 +0.19(+2.22%)
Jul 08, 2002 9.190 9.360 8.430 8.560 1,164,300 -0.63(-6.86%)
Jul 05, 2002 8.420 9.200 8.400 9.190 487,800 +0.97(+11.80%)
Jul 04, 2002 7.900 8.250 7.740 8.220 1,163,400 +0.00(+0.00%)
Jul 03, 2002 7.900 8.250 7.740 8.220 1,161,700 +0.27(+3.40%)
Jul 02, 2002 8.210 8.250 7.760 7.950 1,226,700 -0.19(-2.33%)
Jul 01, 2002 8.810 8.850 7.950 8.140 2,046,800 -0.60(-6.86%)
Jun 28, 2002 8.640 9.080 6.940 8.740 3,421,000 +0.10(+1.16%)
Jun 27, 2002 8.240 8.810 8.160 8.640 1,577,400 +0.48(+5.88%)
Jun 26, 2002 7.650 8.249 7.550 8.160 1,703,100 +0.07(+0.87%)
Jun 25, 2002 8.440 8.650 7.970 8.090 1,589,700 +0.19(+2.41%)
Jun 21, 2002 8.000 8.110 7.660 7.900 4,585,000 +0.09(+1.15%)
Jun 20, 2002 8.360 8.550 7.750 7.810 1,757,000 -0.41(-4.99%)
Jun 19, 2002 8.800 8.900 8.220 8.220 1,880,700 -0.49(-5.63%)
Jun 18, 2002 8.940 9.270 8.650 8.710 1,077,700 -0.26(-2.90%)
Jun 17, 2002 8.800 9.040 8.710 8.970 1,574,300 +0.29(+3.34%)
Jun 14, 2002 8.570 8.800 8.250 8.680 1,645,000 -0.22(-2.47%)
Jun 12, 2002 8.850 9.280 8.760 8.900 2,170,600 +0.05(+0.56%)
Jun 11, 2002 9.480 9.500 8.610 8.850 2,492,200 -0.46(-4.94%)
Jun 10, 2002 9.700 9.900 9.290 9.310 2,285,500 -0.26(-2.72%)
Jun 07, 2002 9.690 9.850 9.340 9.570 3,732,600 -0.28(-2.84%)
Jun 06, 2002 10.21 10.26 9.830 9.850 2,647,000 -0.39(-3.81%)
Jun 05, 2002 10.54 10.67 10.10 10.24 1,491,800 -0.46(-4.30%)
May 31, 2002 11.09 11.19 10.65 10.70 1,609,100 -0.48(-4.29%)
May 28, 2002 11.55 11.56 11.00 11.18 1,758,400 -0.17(-1.50%)
May 27, 2002 11.31 11.63 11.21 11.35 2,200,000 +0.00(+0.00%)
May 24, 2002 11.31 11.63 11.21 11.35 2,195,900 -0.32(-2.74%)
May 23, 2002 11.64 11.75 11.14 11.67 2,509,300 +0.15(+1.30%)
May 22, 2002 11.48 11.63 11.20 11.52 1,515,500 -0.01(-0.09%)
May 21, 2002 11.81 12.03 11.39 11.53 1,509,900 -0.21(-1.79%)
May 20, 2002 11.94 12.08 11.68 11.74 1,481,300 -0.29(-2.41%)
May 17, 2002 12.36 12.45 11.83 12.03 1,831,400 -0.24(-1.96%)
May 16, 2002 12.39 12.45 12.00 12.27 1,522,500 -0.01(-0.08%)
May 15, 2002 12.19 12.75 11.77 12.28 1,823,300 -0.01(-0.08%)
May 14, 2002 12.01 12.57 11.91 12.29 2,526,600 +0.76(+6.59%)
May 13, 2002 11.30 11.63 11.03 11.53 1,487,300 +0.34(+3.04%)
May 10, 2002 11.65 11.90 11.03 11.19 1,726,800 -0.38(-3.28%)
May 09, 2002 11.75 12.17 11.57 11.57 1,783,000 -0.56(-4.62%)
May 08, 2002 11.11 12.25 11.10 12.13 2,862,900 +1.43(+13.36%)
May 07, 2002 11.00 11.18 10.51 10.70 1,979,100 -0.25(-2.28%)
May 06, 2002 10.90 11.45 10.89 10.95 1,782,000 -0.06(-0.54%)
May 03, 2002 11.11 11.25 10.76 11.01 2,298,600 -0.19(-1.70%)
May 02, 2002 11.60 11.74 11.01 11.20 2,152,600 -0.21(-1.84%)
May 01, 2002 11.71 11.84 11.25 11.41 1,838,400 -0.44(-3.71%)
Apr 30, 2002 11.67 12.05 11.35 11.85 2,302,400 +0.00(+0.00%)
Apr 29, 2002 11.26 12.14 11.18 11.85 2,287,400 +0.58(+5.15%)
Apr 26, 2002 11.63 11.73 11.11 11.27 1,736,600 -0.14(-1.23%)
Apr 25, 2002 11.34 11.90 10.94 11.41 2,864,600 -0.09(-0.78%)
Apr 24, 2002 12.20 12.26 11.14 11.50 7,287,500 -0.70(-5.74%)
Apr 23, 2002 14.19 14.60 11.85 12.20 17,634,600 -4.75(-28.02%)
Apr 19, 2002 17.65 17.80 16.87 16.95 1,827,500 -0.58(-3.31%)
Apr 18, 2002 18.17 18.17 17.36 17.53 1,261,200 -0.70(-3.84%)
Apr 17, 2002 17.89 18.44 17.72 18.23 1,831,500 +0.50(+2.82%)
Apr 16, 2002 17.49 17.81 17.41 17.73 2,410,800 +0.66(+3.87%)
Apr 15, 2002 16.83 17.22 16.51 17.07 1,068,700 +0.30(+1.79%)
Apr 12, 2002 16.90 16.95 16.27 16.77 1,246,300 +0.27(+1.64%)
Apr 11, 2002 17.29 17.29 16.30 16.50 1,763,800 -0.75(-4.35%)
Apr 10, 2002 16.94 17.49 16.68 17.25 1,144,300 +0.34(+2.01%)
Apr 09, 2002 17.60 17.96 16.90 16.91 1,201,000 -0.58(-3.32%)
Apr 08, 2002 17.14 17.64 16.70 17.49 1,041,400 +0.12(+0.69%)
Apr 05, 2002 17.71 18.00 17.33 17.37 1,382,100 -0.31(-1.75%)
Apr 04, 2002 17.21 17.71 17.00 17.68 1,289,600 +0.47(+2.73%)
Apr 03, 2002 17.51 17.73 17.02 17.21 1,076,900 -0.24(-1.38%)
Apr 02, 2002 17.90 18.04 17.45 17.45 832,500 -0.77(-4.23%)
Apr 01, 2002 17.44 18.49 16.98 18.22 1,479,800 +0.69(+3.94%)
Mar 29, 2002 17.45 17.70 17.42 17.53 1,240,700 +0.00(+0.00%)
Mar 28, 2002 17.45 17.70 17.42 17.53 1,240,700 +0.14(+0.81%)
Mar 27, 2002 18.08 18.15 17.29 17.39 2,157,700 -0.76(-4.19%)
Mar 26, 2002 17.91 18.50 17.76 18.15 1,051,100 +0.22(+1.23%)
Mar 25, 2002 18.70 19.07 17.93 17.93 1,020,800 -0.84(-4.48%)
Mar 22, 2002 19.00 19.25 18.43 18.77 994,600 -0.20(-1.05%)
Mar 21, 2002 18.44 19.09 18.12 18.97 1,549,800 +0.60(+3.27%)
Mar 20, 2002 19.16 19.17 18.36 18.37 2,329,400 -0.95(-4.92%)
Mar 19, 2002 19.15 19.83 18.93 19.32 1,411,400 +0.23(+1.20%)
Mar 18, 2002 19.31 19.77 18.82 19.09 1,427,700 +0.02(+0.10%)
Mar 15, 2002 18.72 19.25 18.72 19.07 976,400 +0.28(+1.49%)
Mar 14, 2002 18.82 19.43 18.76 18.79 977,700 -0.01(-0.05%)
Mar 13, 2002 19.07 19.25 18.75 18.80 1,357,400 -0.74(-3.79%)
Mar 12, 2002 19.95 19.95 19.30 19.54 1,586,700 -0.85(-4.17%)
Mar 11, 2002 20.96 20.97 20.08 20.39 930,400 -0.71(-3.36%)
Mar 08, 2002 20.70 21.56 20.38 21.10 2,965,800 +0.81(+3.99%)
Mar 07, 2002 20.41 20.69 19.78 20.29 1,475,000 -0.02(-0.10%)
Mar 06, 2002 20.66 20.76 20.01 20.31 2,716,700 -0.58(-2.78%)
Mar 05, 2002 19.82 21.34 19.64 20.89 2,411,500 +0.97(+4.87%)
Mar 04, 2002 19.05 20.08 18.87 19.92 1,616,400 +0.92(+4.84%)
Mar 01, 2002 17.26 19.05 17.26 19.00 2,014,800 +1.82(+10.59%)
Feb 28, 2002 17.86 17.91 17.06 17.18 2,005,700 -0.62(-3.48%)
Feb 27, 2002 18.54 18.79 17.79 17.80 1,850,000 -0.71(-3.84%)
Feb 26, 2002 19.03 19.05 18.30 18.51 1,195,900 -0.41(-2.17%)
Feb 25, 2002 18.20 19.18 18.14 18.92 1,317,400 +0.72(+3.96%)
Feb 22, 2002 18.45 18.52 17.75 18.20 1,619,700 +0.10(+0.55%)
Feb 21, 2002 19.30 19.31 18.00 18.10 1,615,200 -1.30(-6.70%)
Feb 20, 2002 19.39 19.68 18.55 19.40 1,931,800 +0.10(+0.52%)
Feb 19, 2002 20.40 20.40 19.25 19.30 1,717,000 -1.13(-5.53%)
Feb 18, 2002 21.16 21.37 20.42 20.43 884,800 +0.00(+0.00%)
Feb 15, 2002 21.16 21.37 20.42 20.43 883,900 -0.64(-3.04%)
Feb 14, 2002 21.41 21.80 20.95 21.07 1,000,500 -0.38(-1.77%)
Feb 13, 2002 20.87 21.50 20.67 21.45 732,900 +0.70(+3.37%)
Feb 12, 2002 20.94 21.31 20.50 20.75 807,400 -0.35(-1.66%)
Feb 11, 2002 20.61 21.34 20.50 21.10 1,110,500 +0.42(+2.03%)
Feb 08, 2002 20.11 20.68 19.80 20.68 1,803,400 +0.68(+3.40%)
Feb 07, 2002 21.07 21.20 20.00 20.00 1,914,400 -1.01(-4.81%)
Feb 06, 2002 21.25 21.51 20.77 21.01 1,029,800 -0.08(-0.38%)
Feb 05, 2002 21.44 21.60 20.89 21.09 980,600 -0.36(-1.68%)
Feb 04, 2002 21.90 22.43 21.35 21.45 948,100 -0.34(-1.56%)
Feb 01, 2002 22.34 22.72 21.49 21.79 1,040,200 -0.55(-2.46%)
Jan 31, 2002 22.90 23.15 21.90 22.34 1,781,900 -0.51(-2.23%)
Jan 30, 2002 22.04 22.88 21.57 22.85 1,212,500 +0.93(+4.24%)
Jan 29, 2002 22.51 22.86 21.89 21.92 1,126,700 -0.62(-2.75%)
Jan 28, 2002 22.03 22.59 21.97 22.54 1,114,200 +0.61(+2.78%)
Jan 25, 2002 21.50 22.04 21.25 21.93 1,194,100 +0.54(+2.52%)
Jan 24, 2002 20.82 21.84 20.82 21.39 1,993,900 +0.68(+3.28%)
Jan 23, 2002 20.15 20.92 20.05 20.71 924,200 +0.68(+3.39%)
Jan 22, 2002 21.20 21.29 19.98 20.03 1,084,000 -1.00(-4.76%)
Jan 21, 2002 20.68 21.70 20.68 21.03 1,234,500 +0.00(+0.00%)
Jan 18, 2002 20.68 21.70 20.68 21.03 1,191,100 -0.90(-4.10%)
Jan 17, 2002 21.31 21.93 20.95 21.93 1,422,100 +0.91(+4.33%)
Jan 16, 2002 21.30 21.91 20.97 21.02 1,103,500 -0.58(-2.69%)
Jan 15, 2002 22.07 22.29 21.10 21.60 1,209,000 -0.38(-1.73%)
Jan 14, 2002 22.24 22.67 21.74 21.98 1,178,900 -0.28(-1.26%)
Jan 11, 2002 22.80 23.15 22.23 22.26 845,700 -0.35(-1.55%)
Jan 10, 2002 22.77 23.20 22.30 22.61 1,384,100 +2.04(+9.92%)
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.