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

Lattice Semicond (NQ: LSCC )

68.60 -8.26 (-10.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2007 4.130 4.310 4.080 4.180 3,289,482 +0.06(+1.46%)
Oct 30, 2007 4.180 4.210 4.100 4.120 2,870,577 -0.11(-2.60%)
Oct 29, 2007 4.260 4.290 4.200 4.230 1,058,186 -0.03(-0.70%)
Oct 26, 2007 4.200 4.450 4.080 4.260 3,981,907 -0.04(-0.93%)
Oct 25, 2007 4.350 4.350 4.170 4.300 1,122,099 +0.00(+0.00%)
Oct 24, 2007 4.310 4.350 4.250 4.300 1,219,114 -0.05(-1.15%)
Oct 23, 2007 4.310 4.390 4.250 4.350 1,701,000 +0.07(+1.64%)
Oct 22, 2007 4.230 4.300 4.160 4.280 682,100 +0.01(+0.23%)
Oct 19, 2007 4.310 4.310 4.220 4.270 1,625,011 -0.04(-0.93%)
Oct 18, 2007 4.300 4.330 4.280 4.310 598,378 -0.02(-0.46%)
Oct 17, 2007 4.360 4.450 4.220 4.330 1,370,493 +0.01(+0.23%)
Oct 16, 2007 4.300 4.400 4.290 4.320 746,275 -0.03(-0.69%)
Oct 15, 2007 4.320 4.360 4.270 4.350 1,659,475 +0.01(+0.23%)
Oct 12, 2007 4.300 4.390 4.260 4.340 1,206,639 +0.03(+0.70%)
Oct 11, 2007 4.500 4.520 4.300 4.310 1,325,624 -0.16(-3.58%)
Oct 10, 2007 4.440 4.480 4.400 4.470 1,036,279 +0.03(+0.68%)
Oct 09, 2007 4.350 4.450 4.320 4.440 1,181,577 +0.08(+1.83%)
Oct 08, 2007 4.350 4.380 4.320 4.360 1,135,544 -0.01(-0.23%)
Oct 05, 2007 4.420 4.420 4.340 4.370 1,371,048 +0.00(+0.00%)
Oct 04, 2007 4.330 4.370 4.320 4.370 1,197,934 +0.05(+1.16%)
Oct 03, 2007 4.380 4.410 4.290 4.320 3,253,780 -0.12(-2.70%)
Oct 02, 2007 4.490 4.510 4.340 4.440 2,622,128 -0.05(-1.11%)
Oct 01, 2007 4.510 4.540 4.440 4.490 2,922,210 +0.00(+0.00%)
Sep 28, 2007 4.510 4.540 4.430 4.490 2,727,149 +0.00(+0.00%)
Sep 27, 2007 4.500 4.560 4.450 4.490 4,359,115 +0.04(+0.90%)
Sep 26, 2007 4.440 4.560 4.350 4.450 9,832,637 -0.33(-6.90%)
Sep 25, 2007 4.780 4.850 4.740 4.780 1,042,740 -0.03(-0.62%)
Sep 24, 2007 4.890 4.960 4.760 4.810 615,183 -0.12(-2.43%)
Sep 21, 2007 4.930 4.980 4.890 4.930 1,921,050 +0.05(+1.02%)
Sep 20, 2007 4.990 5.040 4.870 4.880 808,005 -0.11(-2.20%)
Sep 19, 2007 4.960 5.070 4.950 4.990 1,774,592 +0.09(+1.84%)
Sep 18, 2007 5.000 5.050 4.890 4.900 2,078,318 -0.05(-1.01%)
Sep 17, 2007 4.890 5.040 4.850 4.950 1,446,696 +0.04(+0.81%)
Sep 14, 2007 5.120 5.170 4.760 4.910 4,414,937 -0.65(-11.69%)
Sep 13, 2007 5.500 5.670 5.460 5.560 1,288,690 +0.10(+1.83%)
Sep 12, 2007 5.550 5.570 5.420 5.460 1,203,578 -0.08(-1.44%)
Sep 11, 2007 5.360 5.550 5.360 5.540 793,284 +0.21(+3.94%)
Sep 10, 2007 5.370 5.410 5.200 5.330 896,057 +0.02(+0.38%)
Sep 07, 2007 5.220 5.330 5.100 5.310 1,162,837 +0.03(+0.57%)
Sep 06, 2007 5.340 5.350 5.210 5.280 663,797 -0.03(-0.56%)
Sep 05, 2007 5.220 5.310 5.130 5.310 1,254,657 +0.06(+1.14%)
Sep 04, 2007 4.960 5.320 4.920 5.250 1,149,001 +0.26(+5.21%)
Aug 31, 2007 4.910 5.180 4.870 4.990 615,609 +0.15(+3.10%)
Aug 30, 2007 4.890 5.040 4.800 4.840 653,047 -0.11(-2.22%)
Aug 29, 2007 4.680 4.960 4.680 4.950 892,505 +0.29(+6.22%)
Aug 28, 2007 4.820 4.880 4.640 4.660 475,794 -0.20(-4.12%)
Aug 27, 2007 4.950 4.980 4.840 4.860 512,625 -0.10(-2.02%)
Aug 24, 2007 4.880 4.990 4.840 4.960 604,452 +0.07(+1.43%)
Aug 23, 2007 5.100 5.100 4.850 4.890 654,987 -0.17(-3.36%)
Aug 22, 2007 5.110 5.170 4.980 5.060 604,578 +0.01(+0.20%)
Aug 21, 2007 5.070 5.160 4.990 5.050 425,907 -0.06(-1.17%)
Aug 20, 2007 5.100 5.200 5.030 5.110 1,325,868 +0.03(+0.59%)
Aug 17, 2007 4.980 5.280 4.980 5.080 1,990,591 +0.17(+3.46%)
Aug 16, 2007 4.770 4.950 4.670 4.910 2,059,543 +0.16(+3.37%)
Aug 15, 2007 4.700 4.940 4.690 4.750 1,310,230 +0.07(+1.50%)
Aug 14, 2007 4.550 4.750 4.550 4.680 1,301,801 +0.12(+2.63%)
Aug 13, 2007 4.760 4.780 4.460 4.560 2,217,654 -0.11(-2.36%)
Aug 10, 2007 4.860 5.050 4.510 4.670 3,864,958 -0.26(-5.27%)
Aug 09, 2007 4.970 5.300 4.880 4.930 3,574,629 -0.12(-2.38%)
Aug 08, 2007 4.780 5.360 4.780 5.050 4,162,981 +0.31(+6.54%)
Aug 07, 2007 4.430 4.810 4.410 4.740 1,785,862 +0.28(+6.28%)
Aug 06, 2007 4.580 4.580 4.400 4.460 1,429,840 -0.10(-2.19%)
Aug 03, 2007 4.530 4.840 4.500 4.560 1,264,551 -0.24(-5.00%)
Aug 02, 2007 4.830 4.880 4.790 4.800 970,735 -0.03(-0.62%)
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.