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 (%)
Nov 29, 2013 5.590 5.630 5.560 5.570 0 +0.02(+0.36%)
Nov 27, 2013 5.490 5.630 5.480 5.550 0 +0.05(+0.91%)
Nov 26, 2013 5.500 5.540 5.460 5.500 0 +0.01(+0.18%)
Nov 25, 2013 5.510 5.540 5.450 5.490 750,990 +0.01(+0.18%)
Nov 22, 2013 5.510 5.540 5.470 5.480 0 -0.04(-0.72%)
Nov 21, 2013 5.480 5.550 5.480 5.520 758,341 +0.07(+1.28%)
Nov 20, 2013 5.470 5.560 5.430 5.450 0 -0.01(-0.18%)
Nov 19, 2013 5.560 5.660 5.440 5.460 802,117 -0.10(-1.80%)
Nov 18, 2013 5.650 5.750 5.560 5.560 0 -0.07(-1.24%)
Nov 15, 2013 5.620 5.675 5.580 5.630 0 +0.03(+0.54%)
Nov 14, 2013 5.680 5.680 5.540 5.600 646,073 -0.10(-1.75%)
Nov 13, 2013 5.500 5.770 5.500 5.700 0 +0.15(+2.70%)
Nov 12, 2013 5.450 5.550 5.440 5.550 0 +0.09(+1.65%)
Nov 11, 2013 5.510 5.510 5.400 5.460 0 -0.05(-0.91%)
Nov 08, 2013 5.380 5.520 5.351 5.510 0 +0.12(+2.23%)
Nov 07, 2013 5.400 5.480 5.330 5.390 937,287 -0.01(-0.19%)
Nov 06, 2013 5.440 5.490 5.380 5.400 708,713 -0.02(-0.37%)
Nov 05, 2013 5.330 5.440 5.300 5.420 1,123,659 +0.09(+1.69%)
Nov 04, 2013 5.380 5.400 5.270 5.330 988,395 -0.04(-0.74%)
Nov 01, 2013 5.120 5.415 5.050 5.370 0 +0.24(+4.68%)
Oct 31, 2013 5.020 5.180 5.010 5.130 0 +0.10(+1.99%)
Oct 30, 2013 5.050 5.060 4.960 5.030 934,978 -0.04(-0.79%)
Oct 29, 2013 5.020 5.080 4.940 5.070 0 +0.08(+1.60%)
Oct 28, 2013 5.070 5.110 4.880 4.990 0 -0.07(-1.38%)
Oct 25, 2013 4.600 5.250 4.490 5.060 0 +0.86(+20.48%)
Oct 24, 2013 4.250 4.291 4.170 4.200 1,464,302 -0.04(-1.06%)
Oct 23, 2013 4.370 4.420 4.220 4.245 1,607,993 -0.16(-3.63%)
Oct 22, 2013 4.480 4.550 4.390 4.405 1,135,264 -0.04(-1.01%)
Oct 21, 2013 4.460 4.520 4.450 4.450 1,122,519 -0.01(-0.22%)
Oct 18, 2013 4.530 4.530 4.420 4.460 1,131,234 -0.03(-0.67%)
Oct 17, 2013 4.520 4.580 4.465 4.490 1,668,557 -0.06(-1.32%)
Oct 16, 2013 4.520 4.600 4.390 4.550 2,282,067 +0.04(+0.89%)
Oct 15, 2013 4.680 4.700 4.480 4.510 836,378 -0.17(-3.63%)
Oct 14, 2013 4.620 4.710 4.567 4.680 869,235 +0.05(+1.08%)
Oct 11, 2013 4.540 4.660 4.540 4.630 0 +0.06(+1.31%)
Oct 10, 2013 4.560 4.620 4.490 4.570 1,554,393 +0.07(+1.56%)
Oct 09, 2013 4.500 4.570 4.480 4.500 1,341,877 +0.00(+0.00%)
Oct 08, 2013 4.520 4.562 4.480 4.500 1,159,639 -0.02(-0.44%)
Oct 07, 2013 4.460 4.570 4.420 4.520 0 +0.02(+0.44%)
Oct 04, 2013 4.460 4.570 4.450 4.500 0 +0.03(+0.67%)
Oct 03, 2013 4.410 4.520 4.340 4.470 0 +0.01(+0.22%)
Oct 02, 2013 4.480 4.529 4.407 4.460 965,729 -0.05(-1.11%)
Oct 01, 2013 4.470 4.580 4.460 4.510 932,626 +0.05(+1.12%)
Sep 30, 2013 4.500 4.530 4.390 4.460 0 -0.03(-0.67%)
Sep 27, 2013 4.510 4.540 4.440 4.490 0 -0.04(-0.88%)
Sep 26, 2013 4.640 4.780 4.520 4.530 1,298,301 -0.10(-2.27%)
Sep 25, 2013 4.730 4.780 4.610 4.635 796,019 -0.11(-2.32%)
Sep 24, 2013 4.720 4.790 4.580 4.745 1,110,242 +0.03(+0.53%)
Sep 23, 2013 4.800 4.820 4.710 4.720 525,827 -0.10(-1.97%)
Sep 20, 2013 4.880 4.890 4.810 4.815 0 -0.06(-1.33%)
Sep 19, 2013 4.920 4.920 4.860 4.880 284,422 -0.00(-0.10%)
Sep 18, 2013 4.870 4.930 4.855 4.885 0 +0.00(+0.10%)
Sep 17, 2013 4.830 4.880 4.800 4.880 0 +0.05(+1.04%)
Sep 16, 2013 4.875 4.900 4.810 4.830 0 +0.00(+0.00%)
Sep 13, 2013 4.880 4.890 4.815 4.830 0 -0.02(-0.41%)
Sep 12, 2013 4.900 4.900 4.840 4.850 0 -0.05(-1.02%)
Sep 11, 2013 4.910 4.950 4.880 4.900 0 -0.03(-0.61%)
Sep 10, 2013 4.930 4.960 4.920 4.930 309,844 +0.02(+0.41%)
Sep 09, 2013 4.900 4.950 4.890 4.910 0 +0.04(+0.82%)
Sep 06, 2013 4.900 4.950 4.800 4.870 0 +0.01(+0.21%)
Sep 05, 2013 4.850 4.870 4.810 4.860 0 +0.03(+0.62%)
Sep 04, 2013 4.660 4.860 4.660 4.830 0 +0.17(+3.65%)
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.