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

Lattice Semicond (NQ: LSCC )

73.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2007 5.810 5.910 5.780 5.850 1,429,254 -0.02(-0.34%)
Mar 29, 2007 6.010 6.030 5.790 5.870 1,559,485 -0.07(-1.18%)
Mar 28, 2007 6.010 6.110 5.930 5.940 1,682,676 -0.09(-1.49%)
Mar 27, 2007 6.210 6.210 6.030 6.030 928,696 -0.22(-3.52%)
Mar 26, 2007 6.130 6.260 6.030 6.250 721,679 +0.10(+1.63%)
Mar 23, 2007 6.190 6.260 6.060 6.150 1,376,568 -0.04(-0.65%)
Mar 22, 2007 6.490 6.580 6.190 6.190 2,696,370 -0.33(-5.06%)
Mar 21, 2007 6.340 6.570 6.260 6.520 1,503,205 +0.19(+3.00%)
Mar 20, 2007 6.250 6.360 6.230 6.330 1,396,804 +0.05(+0.80%)
Mar 19, 2007 6.150 6.310 6.150 6.280 1,043,190 +0.18(+2.95%)
Mar 16, 2007 6.260 6.260 6.000 6.100 2,642,140 -0.18(-2.87%)
Mar 15, 2007 6.160 6.390 6.090 6.280 1,427,370 +0.10(+1.62%)
Mar 14, 2007 5.910 6.260 5.860 6.180 2,336,031 +0.21(+3.52%)
Mar 13, 2007 6.160 6.140 5.890 5.970 1,582,931 -0.19(-3.08%)
Mar 12, 2007 6.160 6.220 6.040 6.160 947,398 +0.06(+0.98%)
Mar 09, 2007 6.110 6.160 5.990 6.100 1,186,298 +0.05(+0.83%)
Mar 08, 2007 5.860 6.060 5.820 6.050 1,471,942 +0.26(+4.49%)
Mar 07, 2007 5.780 5.930 5.630 5.790 1,233,966 -0.04(-0.69%)
Mar 06, 2007 5.780 5.870 5.610 5.830 1,575,385 +0.20(+3.55%)
Mar 05, 2007 5.670 5.900 5.600 5.630 1,179,726 -0.14(-2.43%)
Mar 02, 2007 5.930 6.000 5.700 5.770 1,077,717 -0.20(-3.35%)
Mar 01, 2007 5.910 6.090 5.890 5.970 1,491,802 -0.19(-3.08%)
Feb 28, 2007 6.120 6.190 5.900 6.160 1,365,936 +0.07(+1.15%)
Feb 27, 2007 6.200 6.260 6.050 6.090 2,093,923 -0.24(-3.79%)
Feb 26, 2007 6.160 6.330 6.120 6.330 1,413,109 +0.21(+3.43%)
Feb 23, 2007 5.920 6.140 5.880 6.120 1,067,872 +0.18(+3.03%)
Feb 22, 2007 5.860 6.000 5.770 5.940 2,508,352 +0.11(+1.89%)
Feb 21, 2007 5.950 6.000 5.710 5.830 1,000,236 -0.15(-2.51%)
Feb 20, 2007 5.970 6.010 5.860 5.980 752,234 -0.04(-0.66%)
Feb 16, 2007 5.940 6.040 5.870 6.020 537,503 +0.08(+1.35%)
Feb 15, 2007 6.000 6.050 5.920 5.940 488,938 -0.04(-0.67%)
Feb 14, 2007 6.010 6.060 5.950 5.980 817,009 -0.04(-0.66%)
Feb 13, 2007 5.910 6.030 5.870 6.020 834,357 +0.11(+1.86%)
Feb 12, 2007 5.960 6.090 5.840 5.910 604,794 -0.03(-0.51%)
Feb 09, 2007 6.140 6.220 5.910 5.940 886,854 -0.21(-3.41%)
Feb 08, 2007 6.260 6.270 6.090 6.150 801,592 -0.15(-2.38%)
Feb 07, 2007 6.080 6.300 6.070 6.300 828,666 +0.25(+4.13%)
Feb 06, 2007 5.990 6.100 5.970 6.050 708,276 +0.08(+1.34%)
Feb 05, 2007 6.060 6.130 5.940 5.970 714,789 -0.12(-1.97%)
Feb 02, 2007 6.010 6.150 5.970 6.090 420,914 +0.08(+1.33%)
Feb 01, 2007 5.890 6.050 5.890 6.010 572,942 +0.15(+2.56%)
Jan 31, 2007 6.000 6.040 5.600 5.860 1,069,908 -0.17(-2.82%)
Jan 30, 2007 6.120 6.160 5.980 6.030 690,096 -0.02(-0.33%)
Jan 29, 2007 5.970 6.240 5.860 6.050 1,161,608 +0.03(+0.50%)
Jan 26, 2007 6.020 6.080 5.840 6.020 1,306,890 +0.04(+0.67%)
Jan 25, 2007 6.100 6.120 5.910 5.980 913,839 -0.13(-2.13%)
Jan 24, 2007 6.000 6.170 6.000 6.110 902,316 +0.10(+1.66%)
Jan 23, 2007 5.970 6.110 5.960 6.010 767,419 +0.03(+0.50%)
Jan 22, 2007 6.080 6.130 5.850 5.980 986,936 -0.08(-1.32%)
Jan 19, 2007 5.940 6.100 5.820 6.060 2,255,385 +0.11(+1.85%)
Jan 18, 2007 6.150 6.170 5.860 5.950 2,217,027 -0.21(-3.41%)
Jan 17, 2007 6.230 6.320 6.130 6.160 1,133,761 -0.14(-2.22%)
Jan 16, 2007 6.420 6.570 6.240 6.300 1,611,649 -0.09(-1.41%)
Jan 12, 2007 6.480 6.530 6.310 6.390 1,055,168 -0.13(-1.99%)
Jan 11, 2007 6.570 6.680 6.470 6.520 653,552 -0.02(-0.31%)
Jan 10, 2007 6.410 6.560 6.380 6.540 506,461 +0.06(+0.93%)
Jan 09, 2007 6.330 6.530 6.300 6.480 703,357 +0.14(+2.21%)
Jan 08, 2007 6.540 6.600 6.330 6.340 837,323 -0.23(-3.50%)
Jan 05, 2007 6.570 6.610 6.370 6.570 759,423 -0.05(-0.76%)
Jan 04, 2007 6.540 6.660 6.420 6.620 1,025,306 +0.08(+1.22%)
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.