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 (%)
Feb 28, 2014 7.720 7.750 7.550 7.570 1,378,881 -0.13(-1.69%)
Feb 27, 2014 7.670 7.720 7.640 7.700 525,730 +0.01(+0.13%)
Feb 26, 2014 7.720 7.750 7.650 7.690 1,002,550 +0.00(+0.00%)
Feb 25, 2014 7.710 7.750 7.620 7.690 821,942 -0.01(-0.13%)
Feb 24, 2014 7.720 7.750 7.660 7.700 941,712 +0.01(+0.13%)
Feb 21, 2014 7.850 7.860 7.660 7.690 963,696 -0.16(-2.04%)
Feb 20, 2014 7.800 7.850 7.680 7.850 1,376,597 +0.08(+1.03%)
Feb 19, 2014 7.700 7.800 7.660 7.770 1,790,632 +0.04(+0.52%)
Feb 18, 2014 7.720 7.780 7.520 7.730 1,619,888 +0.00(+0.00%)
Feb 14, 2014 7.360 7.730 7.730 7.730 1,781,000 +0.36(+4.88%)
Feb 13, 2014 7.150 7.700 7.120 7.370 3,665,137 +0.19(+2.65%)
Feb 12, 2014 7.000 7.200 6.930 7.180 1,630,519 +0.08(+1.13%)
Feb 11, 2014 6.830 7.180 6.800 7.100 2,540,139 +0.23(+3.35%)
Feb 10, 2014 6.810 6.920 6.625 6.870 3,068,891 +0.06(+0.88%)
Feb 07, 2014 6.450 6.810 5.910 6.810 9,081,008 +0.87(+14.65%)
Feb 06, 2014 5.620 6.060 5.550 5.940 4,877,187 +0.36(+6.45%)
Feb 05, 2014 5.600 5.670 5.520 5.580 491,223 -0.02(-0.36%)
Feb 04, 2014 5.670 5.670 5.570 5.600 581,012 -0.04(-0.71%)
Feb 03, 2014 5.740 5.820 5.590 5.640 969,465 -0.14(-2.42%)
Jan 31, 2014 5.730 5.900 5.730 5.780 589,573 -0.07(-1.20%)
Jan 30, 2014 5.890 5.910 5.710 5.850 1,195,222 +0.00(+0.00%)
Jan 29, 2014 5.830 5.970 5.750 5.850 707,008 -0.04(-0.68%)
Jan 28, 2014 5.840 5.910 5.764 5.890 807,355 +0.03(+0.51%)
Jan 27, 2014 5.960 5.960 5.770 5.860 1,162,894 -0.09(-1.51%)
Jan 24, 2014 5.980 6.030 5.865 5.950 1,003,504 -0.07(-1.16%)
Jan 23, 2014 5.990 6.050 5.950 6.020 1,098,356 +0.00(+0.00%)
Jan 22, 2014 5.850 6.065 5.850 6.020 971,703 +0.15(+2.56%)
Jan 21, 2014 5.900 5.900 5.780 5.870 787,395 +0.01(+0.17%)
Jan 17, 2014 5.740 5.860 5.860 5.860 942,700 +0.07(+1.21%)
Jan 16, 2014 5.820 5.885 5.790 5.790 1,149,417 -0.04(-0.69%)
Jan 15, 2014 5.800 5.900 5.800 5.830 1,840,632 +0.03(+0.52%)
Jan 14, 2014 5.590 5.980 5.580 5.800 1,225,501 +0.25(+4.50%)
Jan 13, 2014 5.660 5.780 5.500 5.550 1,486,646 -0.10(-1.77%)
Jan 10, 2014 5.490 5.750 5.450 5.650 1,143,302 +0.21(+3.86%)
Jan 09, 2014 5.400 5.440 5.310 5.440 2,216,681 +0.08(+1.49%)
Jan 08, 2014 5.400 5.450 5.300 5.360 819,373 -0.03(-0.56%)
Jan 07, 2014 5.380 5.460 5.370 5.390 418,639 +0.01(+0.19%)
Jan 06, 2014 5.400 5.490 5.380 5.380 689,471 -0.02(-0.37%)
Jan 03, 2014 5.400 5.470 5.380 5.400 560,830 +0.00(+0.00%)
Jan 02, 2014 5.500 5.500 5.360 5.400 786,300 -0.09(-1.64%)
Dec 31, 2013 5.460 5.490 5.490 5.490 790,600 +0.04(+0.73%)
Dec 30, 2013 5.360 5.490 5.360 5.450 661,992 +0.08(+1.49%)
Dec 27, 2013 5.430 5.450 5.360 5.370 560,751 -0.02(-0.37%)
Dec 26, 2013 5.420 5.480 5.365 5.390 475,193 +0.01(+0.19%)
Dec 24, 2013 5.390 5.470 5.380 5.380 545,501 +0.00(+0.00%)
Dec 23, 2013 5.370 5.425 5.350 5.380 636,805 +0.01(+0.19%)
Dec 20, 2013 5.400 5.480 5.355 5.370 1,652,387 +0.00(+0.00%)
Dec 19, 2013 5.450 5.500 5.340 5.370 1,552,395 -0.10(-1.83%)
Dec 18, 2013 5.530 5.570 5.420 5.470 546,776 -0.07(-1.26%)
Dec 17, 2013 5.500 5.600 5.500 5.540 678,861 +0.02(+0.36%)
Dec 16, 2013 5.450 5.560 5.440 5.520 739,171 +0.11(+2.03%)
Dec 13, 2013 5.460 5.477 5.340 5.410 583,045 -0.01(-0.18%)
Dec 12, 2013 5.450 5.510 5.360 5.420 709,053 -0.04(-0.73%)
Dec 11, 2013 5.570 5.620 5.460 5.460 1,020,389 -0.12(-2.15%)
Dec 10, 2013 5.620 5.720 5.570 5.580 445,622 -0.05(-0.89%)
Dec 09, 2013 5.640 5.690 5.620 5.630 454,723 -0.02(-0.35%)
Dec 06, 2013 5.700 5.750 5.650 5.650 0 +0.01(+0.18%)
Dec 05, 2013 5.530 5.705 5.520 5.640 0 +0.11(+1.99%)
Dec 04, 2013 5.540 5.605 5.460 5.530 0 -0.03(-0.54%)
Dec 03, 2013 5.460 5.645 5.460 5.560 0 +0.09(+1.65%)
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.