Skip to main content

Lattice Semicond (NQ: LSCC )

78.23 -1.40 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 91.07 91.55 89.43 90.94 2,077,652 -0.01(-0.01%)
Jul 28, 2023 90.81 91.26 89.02 90.95 1,939,045 +1.70(+1.90%)
Jul 27, 2023 87.44 90.61 87.36 89.25 3,234,724 +4.24(+4.99%)
Jul 26, 2023 87.81 88.14 84.70 85.01 1,764,648 -4.41(-4.93%)
Jul 25, 2023 87.15 90.00 87.15 89.42 1,451,681 +2.95(+3.41%)
Jul 24, 2023 87.12 88.53 86.10 86.47 1,071,118 -0.98(-1.12%)
Jul 21, 2023 87.27 87.92 86.37 87.45 1,708,730 +1.42(+1.65%)
Jul 20, 2023 91.74 91.74 85.86 86.03 2,670,178 -7.25(-7.77%)
Jul 19, 2023 96.75 97.48 93.03 93.28 1,513,073 -3.51(-3.63%)
Jul 18, 2023 95.73 98.18 94.67 96.79 1,577,766 +0.34(+0.35%)
Jul 17, 2023 92.15 97.23 91.67 96.45 1,694,918 +4.30(+4.67%)
Jul 14, 2023 96.01 96.60 91.42 92.15 1,710,629 -3.78(-3.94%)
Jul 13, 2023 96.48 96.77 93.93 95.93 1,887,575 +0.38(+0.40%)
Jul 12, 2023 95.86 96.14 93.91 95.55 1,272,602 +1.94(+2.07%)
Jul 11, 2023 95.38 95.91 90.77 93.61 1,459,979 -1.63(-1.71%)
Jul 10, 2023 91.66 95.50 91.65 95.24 1,483,291 +3.59(+3.92%)
Jul 07, 2023 92.16 93.84 91.53 91.65 948,501 -0.11(-0.12%)
Jul 06, 2023 91.62 91.82 90.07 91.76 1,567,124 -1.55(-1.66%)
Jul 05, 2023 94.57 95.44 93.31 93.31 1,615,688 -1.78(-1.87%)
Jul 03, 2023 96.32 97.27 94.02 95.09 908,746 -0.98(-1.02%)
Jun 30, 2023 94.30 96.91 93.36 96.07 2,003,644 +3.00(+3.22%)
Jun 29, 2023 92.43 93.83 91.52 93.07 1,609,947 +1.39(+1.52%)
Jun 28, 2023 89.01 92.39 88.72 91.68 1,722,051 +0.69(+0.76%)
Jun 27, 2023 86.69 91.07 85.97 90.99 1,432,606 +4.71(+5.46%)
Jun 26, 2023 85.58 88.27 85.58 86.28 1,400,734 +0.93(+1.09%)
Jun 23, 2023 86.64 87.38 85.13 85.35 1,852,497 -2.95(-3.34%)
Jun 22, 2023 84.65 88.38 83.66 88.30 1,823,864 +3.06(+3.59%)
Jun 21, 2023 86.57 87.60 85.17 85.24 1,343,333 -2.03(-2.33%)
Jun 20, 2023 87.65 90.19 86.42 87.27 1,555,857 -1.39(-1.57%)
Jun 16, 2023 91.12 91.13 87.86 88.66 2,997,611 -0.97(-1.08%)
Jun 15, 2023 90.45 91.56 89.30 89.63 1,633,055 +5.05(+5.97%)
May 08, 2023 84.60 84.81 82.51 84.58 2,473,142 +0.24(+0.28%)
May 05, 2023 82.24 84.85 80.70 84.34 1,547,105 +2.81(+3.45%)
May 04, 2023 82.02 83.01 80.92 81.53 1,313,221 -0.62(-0.75%)
May 03, 2023 83.03 84.46 81.63 82.15 2,217,319 -1.53(-1.83%)
May 02, 2023 85.06 85.65 80.00 83.68 4,270,596 +2.04(+2.50%)
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.