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 (%)
Jul 30, 2004 4.950 5.120 4.850 4.900 1,686,500 -0.17(-3.35%)
Jul 29, 2004 4.900 5.090 4.790 5.070 984,000 +0.28(+5.85%)
Jul 28, 2004 4.730 4.850 4.650 4.790 1,699,600 -0.03(-0.62%)
Jul 27, 2004 4.640 4.840 4.620 4.820 2,413,300 +0.18(+3.88%)
Jul 26, 2004 4.690 4.880 4.600 4.640 2,262,000 -0.11(-2.32%)
Jul 23, 2004 4.850 5.120 4.750 4.750 2,702,900 -0.40(-7.77%)
Jul 22, 2004 5.150 5.270 5.000 5.150 2,234,400 +0.02(+0.39%)
Jul 21, 2004 5.600 5.600 5.130 5.130 1,445,000 -0.39(-7.07%)
Jul 20, 2004 5.310 5.530 5.110 5.520 1,219,900 +0.29(+5.54%)
Jul 19, 2004 5.170 5.470 5.030 5.230 1,406,900 +0.21(+4.18%)
Jul 16, 2004 5.370 5.400 5.000 5.020 1,877,600 -0.32(-5.99%)
Jul 15, 2004 5.290 5.450 5.220 5.340 1,751,400 +0.11(+2.10%)
Jul 14, 2004 5.280 5.570 5.190 5.230 2,492,300 -0.31(-5.60%)
Jul 13, 2004 5.770 5.790 5.480 5.540 3,771,400 -0.01(-0.18%)
Jul 12, 2004 5.540 5.653 5.400 5.550 2,296,700 -0.15(-2.63%)
Jul 09, 2004 5.750 5.810 5.550 5.700 2,581,700 +0.29(+5.36%)
Jul 08, 2004 5.530 5.650 5.360 5.410 2,352,200 -0.19(-3.39%)
Jul 07, 2004 5.640 5.650 5.440 5.600 3,536,900 -0.05(-0.88%)
Jul 06, 2004 6.330 6.350 5.520 5.650 4,122,500 -1.02(-15.29%)
Jul 02, 2004 6.770 6.790 6.500 6.670 870,400 +0.04(+0.60%)
Jul 01, 2004 7.030 7.030 6.470 6.630 2,040,100 -0.38(-5.42%)
Jun 30, 2004 6.770 7.040 6.770 7.010 1,830,700 +0.19(+2.79%)
Jun 29, 2004 6.770 6.860 6.670 6.820 1,928,800 +0.05(+0.74%)
Jun 28, 2004 6.820 6.920 6.700 6.770 1,167,500 -0.03(-0.44%)
Jun 25, 2004 6.750 6.945 6.660 6.800 2,443,200 -0.04(-0.58%)
Jun 24, 2004 6.880 6.950 6.750 6.840 1,538,400 -0.12(-1.72%)
Jun 23, 2004 6.910 6.980 6.810 6.960 1,762,000 +0.07(+1.02%)
Jun 22, 2004 6.900 6.980 6.760 6.890 1,629,300 +0.09(+1.32%)
Jun 21, 2004 7.100 7.100 6.750 6.800 1,709,100 -0.27(-3.82%)
Jun 18, 2004 7.000 7.290 6.810 7.070 986,000 -0.09(-1.26%)
Jun 17, 2004 7.500 7.500 7.110 7.160 716,600 -0.34(-4.53%)
Jun 16, 2004 7.590 7.600 7.360 7.500 633,400 +0.02(+0.27%)
Jun 15, 2004 7.450 7.560 7.350 7.480 585,800 +0.25(+3.46%)
Jun 14, 2004 7.300 7.410 7.230 7.230 715,500 -0.12(-1.63%)
Jun 10, 2004 7.420 7.520 7.340 7.350 576,600 +0.00(+0.00%)
Jun 09, 2004 7.670 7.700 7.350 7.350 762,000 -0.38(-4.92%)
Jun 08, 2004 7.650 7.840 7.590 7.730 483,500 -0.09(-1.15%)
Jun 07, 2004 7.520 7.820 7.470 7.820 473,600 +0.42(+5.68%)
Jun 04, 2004 7.410 7.580 7.350 7.400 1,118,400 +0.13(+1.79%)
Jun 03, 2004 7.550 7.630 7.270 7.270 859,400 -0.35(-4.59%)
Jun 02, 2004 7.980 8.000 7.570 7.620 568,300 -0.24(-3.05%)
Jun 01, 2004 7.800 7.970 7.740 7.860 533,100 -0.04(-0.51%)
May 28, 2004 7.809 7.930 7.750 7.900 362,600 +0.11(+1.41%)
May 27, 2004 7.780 7.820 7.630 7.790 937,600 +0.10(+1.30%)
May 26, 2004 7.700 7.840 7.490 7.690 572,700 -0.04(-0.52%)
May 25, 2004 7.600 7.730 7.320 7.730 782,500 +0.15(+1.98%)
May 24, 2004 7.480 7.650 7.410 7.580 745,100 +0.17(+2.29%)
May 21, 2004 7.380 7.510 7.280 7.410 697,700 +0.08(+1.09%)
May 20, 2004 7.350 7.430 7.180 7.330 1,167,800 +0.03(+0.41%)
May 19, 2004 7.400 7.510 7.220 7.300 904,300 +0.08(+1.11%)
May 18, 2004 7.100 7.230 6.990 7.220 1,010,700 +0.28(+4.03%)
May 17, 2004 6.880 6.990 6.700 6.940 1,241,400 -0.07(-1.00%)
May 14, 2004 7.240 7.250 6.960 7.010 654,000 -0.19(-2.64%)
May 13, 2004 7.360 7.380 7.070 7.200 1,059,000 -0.07(-0.96%)
May 12, 2004 7.480 7.530 7.070 7.270 924,100 -0.18(-2.42%)
May 11, 2004 7.170 7.500 7.100 7.450 1,143,400 +0.42(+5.97%)
May 10, 2004 7.140 7.210 6.890 7.030 985,900 -0.10(-1.40%)
May 07, 2004 7.020 7.400 6.990 7.130 1,106,900 +0.03(+0.42%)
May 06, 2004 7.230 7.270 6.960 7.100 1,663,400 -0.11(-1.53%)
May 05, 2004 7.350 7.380 7.110 7.210 1,101,700 -0.13(-1.77%)
May 04, 2004 7.220 7.390 7.170 7.340 1,612,000 +0.12(+1.66%)
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.