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

Lattice Semicond (NQ: LSCC )

71.13 +0.21 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 30, 2014 8.050 8.070 7.885 7.910 725,790 -0.06(-0.75%)
May 29, 2014 8.020 8.050 7.940 7.970 817,222 +0.02(+0.25%)
May 28, 2014 8.100 8.110 7.850 7.950 1,729,104 -0.13(-1.61%)
May 27, 2014 8.030 8.270 8.000 8.080 1,272,177 +0.17(+2.15%)
May 23, 2014 7.900 7.910 7.910 7.910 1,174,800 -0.01(-0.13%)
May 22, 2014 8.040 8.070 7.880 7.920 549,916 -0.06(-0.75%)
May 21, 2014 7.930 8.010 7.860 7.980 693,291 +0.09(+1.14%)
May 20, 2014 8.080 8.080 7.860 7.890 1,206,857 -0.24(-2.95%)
May 19, 2014 8.070 8.200 8.020 8.130 908,679 +0.01(+0.06%)
May 16, 2014 7.880 8.130 7.850 8.125 900,242 +0.25(+3.11%)
May 15, 2014 8.190 8.190 7.870 7.880 1,469,242 -0.34(-4.14%)
May 14, 2014 8.330 8.420 8.200 8.220 1,201,339 -0.12(-1.44%)
May 13, 2014 8.410 8.510 8.290 8.340 1,140,830 -0.13(-1.53%)
May 12, 2014 7.940 8.575 7.910 8.470 2,121,309 +0.60(+7.62%)
May 09, 2014 7.750 7.930 7.650 7.870 1,367,125 +0.08(+1.03%)
May 08, 2014 7.970 8.070 7.730 7.790 949,034 -0.17(-2.14%)
May 07, 2014 7.840 8.000 7.810 7.960 1,478,210 +0.16(+2.05%)
May 06, 2014 8.100 8.120 7.800 7.800 1,891,146 -0.33(-4.00%)
May 05, 2014 8.150 8.210 8.050 8.125 988,209 -0.05(-0.67%)
May 02, 2014 8.490 8.540 8.150 8.180 1,425,704 -0.28(-3.31%)
May 01, 2014 8.440 8.510 8.240 8.460 1,873,019 +0.04(+0.48%)
Apr 30, 2014 8.180 8.470 8.089 8.420 2,293,443 +0.19(+2.31%)
Apr 29, 2014 8.460 8.530 8.180 8.230 1,722,013 -0.23(-2.72%)
Apr 28, 2014 8.810 8.990 8.270 8.460 2,579,946 -0.27(-3.09%)
Apr 25, 2014 8.630 9.190 8.310 8.730 3,875,014 +0.62(+7.64%)
Apr 24, 2014 8.180 8.230 7.840 8.110 1,269,404 +0.00(+0.00%)
Apr 23, 2014 8.190 8.250 8.070 8.110 702,637 -0.09(-1.10%)
Apr 22, 2014 8.050 8.340 7.940 8.200 1,402,020 +0.16(+1.99%)
Apr 21, 2014 8.000 8.050 7.790 8.040 1,501,018 +0.04(+0.50%)
Apr 17, 2014 7.780 8.000 8.000 8.000 680,900 +0.18(+2.30%)
Apr 16, 2014 7.930 7.930 7.580 7.820 1,476,797 -0.04(-0.51%)
Apr 15, 2014 7.830 7.930 7.620 7.860 1,016,108 +0.07(+0.90%)
Apr 14, 2014 7.900 7.980 7.665 7.790 852,544 -0.05(-0.64%)
Apr 11, 2014 8.020 8.090 7.770 7.840 1,147,207 -0.27(-3.33%)
Apr 10, 2014 8.170 8.192 7.870 8.110 2,135,535 -0.04(-0.49%)
Apr 09, 2014 7.900 8.165 7.840 8.150 1,299,533 +0.28(+3.56%)
Apr 08, 2014 7.670 7.895 7.670 7.870 1,417,001 +0.20(+2.61%)
Apr 07, 2014 7.590 7.800 7.370 7.670 1,581,283 +0.06(+0.79%)
Apr 04, 2014 8.270 8.270 7.490 7.610 1,968,794 -0.58(-7.08%)
Apr 03, 2014 8.270 8.470 8.150 8.190 1,460,574 -0.06(-0.73%)
Apr 02, 2014 8.510 8.520 8.055 8.250 1,465,828 -0.01(-0.12%)
Apr 01, 2014 7.890 8.350 7.890 8.260 2,440,647 +0.42(+5.36%)
Mar 31, 2014 7.580 8.090 7.530 7.840 2,046,387 +0.29(+3.84%)
Mar 28, 2014 7.620 7.770 7.510 7.550 872,145 -0.09(-1.18%)
Mar 27, 2014 7.430 7.670 7.400 7.640 1,121,642 +0.19(+2.55%)
Mar 26, 2014 7.720 7.740 7.450 7.450 1,104,677 -0.23(-2.99%)
Mar 25, 2014 7.660 7.850 7.540 7.680 1,018,660 +0.03(+0.39%)
Mar 24, 2014 7.550 7.690 7.400 7.650 1,000,272 +0.11(+1.46%)
Mar 21, 2014 7.920 7.950 7.430 7.540 1,364,564 -0.34(-4.31%)
Mar 20, 2014 7.670 7.930 7.650 7.880 1,132,332 +0.18(+2.34%)
Mar 19, 2014 7.730 7.870 7.620 7.700 951,131 -0.01(-0.13%)
Mar 18, 2014 7.620 7.730 7.600 7.710 980,763 +0.12(+1.58%)
Mar 17, 2014 7.650 7.705 7.560 7.590 674,849 -0.03(-0.39%)
Mar 14, 2014 7.560 7.740 7.560 7.620 772,962 +0.04(+0.53%)
Mar 13, 2014 7.760 7.810 7.490 7.580 695,193 -0.15(-1.94%)
Mar 12, 2014 7.530 7.800 7.530 7.730 970,740 +0.19(+2.52%)
Mar 11, 2014 7.670 7.685 7.500 7.540 925,784 -0.14(-1.82%)
Mar 10, 2014 7.800 7.830 7.660 7.680 827,027 -0.11(-1.41%)
Mar 07, 2014 7.830 7.860 7.750 7.790 482,588 -0.01(-0.13%)
Mar 06, 2014 7.870 7.900 7.760 7.800 588,490 -0.07(-0.89%)
Mar 05, 2014 7.890 7.980 7.810 7.870 809,197 -0.03(-0.38%)
Mar 04, 2014 7.770 8.000 7.750 7.900 1,579,904 +0.22(+2.86%)
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.