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 31, 2008 2.510 2.510 2.380 2.420 1,554,639 -0.02(-0.82%)
Jul 30, 2008 2.470 2.600 2.400 2.440 1,997,773 -0.01(-0.41%)
Jul 29, 2008 2.450 2.490 2.350 2.450 1,598,783 +0.08(+3.38%)
Jul 28, 2008 2.530 2.540 2.250 2.370 4,322,352 -0.13(-5.20%)
Jul 25, 2008 2.510 2.550 2.370 2.500 4,286,343 -0.29(-10.39%)
Jul 24, 2008 2.840 2.850 2.770 2.790 1,901,272 +0.00(+0.00%)
Jul 23, 2008 2.710 2.820 2.660 2.790 2,609,309 +0.07(+2.57%)
Jul 22, 2008 2.730 2.750 2.690 2.720 2,279,174 -0.01(-0.37%)
Jul 21, 2008 2.660 2.770 2.640 2.730 1,668,121 +0.07(+2.63%)
Jul 18, 2008 2.690 2.720 2.620 2.660 995,770 -0.02(-0.75%)
Jul 17, 2008 2.670 2.750 2.610 2.680 855,457 +0.03(+1.13%)
Jul 16, 2008 2.600 2.690 2.570 2.650 2,610,711 +0.06(+2.32%)
Jul 15, 2008 2.650 2.730 2.570 2.590 2,513,451 -0.10(-3.72%)
Jul 14, 2008 2.730 2.770 2.670 2.690 1,336,267 -0.01(-0.37%)
Jul 11, 2008 2.690 2.730 2.660 2.700 1,056,486 -0.02(-0.74%)
Jul 10, 2008 2.680 2.760 2.650 2.720 1,606,761 +0.03(+1.12%)
Jul 09, 2008 2.700 2.760 2.660 2.690 1,732,732 -0.03(-1.10%)
Jul 08, 2008 2.790 2.830 2.670 2.720 1,531,869 -0.06(-2.16%)
Jul 07, 2008 2.830 2.920 2.730 2.780 1,221,492 -0.04(-1.42%)
Jul 04, 2008 2.880 2.900 2.790 2.820 907,138 +0.00(+0.00%)
Jul 03, 2008 2.880 2.900 2.790 2.820 907,138 -0.08(-2.76%)
Jul 02, 2008 2.850 2.960 2.830 2.900 1,200,104 +0.05(+1.75%)
Jul 01, 2008 3.090 3.090 2.820 2.850 4,784,922 -0.28(-8.95%)
Jun 30, 2008 3.345 3.350 3.040 3.130 3,390,965 -0.14(-4.28%)
Jun 27, 2008 3.420 3.450 2.950 3.270 4,666,378 -0.16(-4.66%)
Jun 26, 2008 3.470 3.470 3.370 3.430 939,310 -0.08(-2.28%)
Jun 25, 2008 3.480 3.650 3.480 3.510 765,206 +0.03(+0.86%)
Jun 24, 2008 3.570 3.570 3.365 3.480 1,523,404 -0.13(-3.60%)
Jun 23, 2008 3.750 3.780 3.560 3.610 971,937 -0.11(-2.96%)
Jun 20, 2008 3.750 3.770 3.620 3.720 1,309,491 -0.06(-1.59%)
Jun 19, 2008 3.790 3.810 3.660 3.780 1,012,250 -0.01(-0.26%)
Jun 18, 2008 3.780 3.850 3.650 3.790 926,918 -0.02(-0.52%)
Jun 17, 2008 3.840 3.870 3.740 3.810 1,085,768 +0.01(+0.26%)
Jun 16, 2008 3.890 3.950 3.790 3.800 1,309,580 -0.10(-2.56%)
Jun 13, 2008 3.820 3.900 3.710 3.900 1,387,654 +0.21(+5.69%)
Jun 12, 2008 3.720 3.810 3.630 3.690 1,283,821 +0.01(+0.27%)
Jun 11, 2008 3.790 3.810 3.680 3.680 961,262 -0.14(-3.66%)
Jun 10, 2008 3.770 3.900 3.680 3.820 2,002,280 -0.06(-1.55%)
Jun 09, 2008 3.900 3.970 3.790 3.880 962,193 -0.03(-0.77%)
Jun 06, 2008 3.890 3.960 3.870 3.910 2,213,069 +0.00(+0.00%)
Jun 05, 2008 3.820 4.000 3.800 3.910 3,119,924 +0.12(+3.17%)
Jun 04, 2008 3.450 3.810 3.450 3.790 4,596,798 +0.32(+9.22%)
Jun 03, 2008 3.560 3.580 3.380 3.470 1,068,558 -0.08(-2.25%)
Jun 02, 2008 3.540 3.580 3.440 3.550 940,420 -0.01(-0.28%)
May 30, 2008 3.350 3.560 3.350 3.560 1,756,694 +0.21(+6.27%)
May 29, 2008 3.370 3.390 3.320 3.350 1,384,795 -0.02(-0.59%)
May 28, 2008 3.580 3.600 3.280 3.370 2,316,536 -0.21(-5.87%)
May 27, 2008 3.570 3.630 3.500 3.580 550,199 +0.03(+0.85%)
May 26, 2008 3.500 3.600 3.400 3.550 657,627 +0.00(+0.00%)
May 23, 2008 3.500 3.600 3.400 3.550 657,627 +0.02(+0.57%)
May 22, 2008 3.410 3.560 3.410 3.530 1,011,708 +0.00(+0.00%)
May 21, 2008 3.570 3.620 3.430 3.530 814,697 -0.02(-0.56%)
May 20, 2008 3.540 3.630 3.520 3.550 708,510 -0.01(-0.28%)
May 19, 2008 3.640 3.700 3.540 3.560 1,179,930 -0.09(-2.47%)
May 16, 2008 3.670 3.670 3.540 3.650 732,963 +0.00(+0.00%)
May 15, 2008 3.550 3.660 3.530 3.650 1,223,498 +0.10(+2.82%)
May 14, 2008 3.500 3.600 3.470 3.550 1,088,871 +0.05(+1.43%)
May 13, 2008 3.470 3.510 3.380 3.500 818,769 +0.04(+1.16%)
May 12, 2008 3.430 3.510 3.385 3.460 860,915 +0.05(+1.47%)
May 09, 2008 3.370 3.470 3.370 3.410 572,810 -0.01(-0.29%)
May 08, 2008 3.340 3.420 3.320 3.420 891,310 +0.10(+3.01%)
May 07, 2008 3.400 3.460 3.280 3.320 1,118,653 -0.07(-2.06%)
May 06, 2008 3.380 3.400 3.290 3.390 1,418,758 +0.03(+0.89%)
May 05, 2008 3.280 3.360 3.280 3.360 731,776 +0.01(+0.30%)
May 02, 2008 3.390 3.390 3.230 3.350 1,828,553 -0.04(-1.18%)
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.