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, 2014 6.860 6.920 6.750 6.840 1,784,962 -0.14(-2.01%)
Jul 30, 2014 7.050 7.050 6.850 6.980 1,325,007 +0.02(+0.29%)
Jul 29, 2014 7.100 7.140 6.940 6.960 1,843,869 -0.14(-1.97%)
Jul 28, 2014 7.080 7.150 6.960 7.100 2,293,579 +0.04(+0.57%)
Jul 25, 2014 6.200 7.230 6.030 7.060 8,189,997 -0.33(-4.47%)
Jul 24, 2014 7.490 7.700 7.320 7.390 3,598,043 -0.02(-0.27%)
Jul 23, 2014 8.140 8.140 7.210 7.410 6,516,174 -0.73(-8.97%)
Jul 22, 2014 7.960 8.190 7.890 8.140 1,606,991 +0.22(+2.78%)
Jul 21, 2014 7.780 7.930 7.710 7.920 1,924,442 +0.09(+1.15%)
Jul 18, 2014 7.680 7.930 7.620 7.830 952,656 +0.13(+1.69%)
Jul 17, 2014 7.870 7.960 7.690 7.700 887,012 -0.22(-2.78%)
Jul 16, 2014 8.100 8.120 7.910 7.920 871,819 -0.10(-1.25%)
Jul 15, 2014 8.100 8.180 7.960 8.020 740,398 -0.11(-1.35%)
Jul 14, 2014 8.190 8.250 8.020 8.130 1,366,607 +0.03(+0.37%)
Jul 11, 2014 7.970 8.170 7.950 8.100 1,582,190 +0.13(+1.63%)
Jul 10, 2014 7.720 8.040 7.580 7.970 2,360,991 +0.09(+1.14%)
Jul 09, 2014 8.010 8.090 7.691 7.880 3,312,578 -0.10(-1.25%)
Jul 08, 2014 8.200 8.230 7.930 7.980 2,310,157 -0.26(-3.16%)
Jul 07, 2014 8.500 8.500 8.110 8.240 1,651,136 -0.26(-3.06%)
Jul 03, 2014 8.310 8.500 8.500 8.500 1,072,300 +0.22(+2.66%)
Jul 02, 2014 8.230 8.380 8.230 8.280 1,185,603 +0.05(+0.61%)
Jul 01, 2014 8.300 8.350 8.170 8.230 973,724 -0.02(-0.24%)
Jun 30, 2014 8.170 8.300 8.070 8.250 1,197,498 +0.07(+0.86%)
Jun 27, 2014 7.920 8.180 7.901 8.180 3,732,698 +0.25(+3.15%)
Jun 26, 2014 8.100 8.100 7.900 7.930 963,863 -0.15(-1.86%)
Jun 25, 2014 8.100 8.120 7.890 8.080 1,160,826 -0.04(-0.49%)
Jun 24, 2014 8.370 8.375 8.110 8.120 932,268 -0.19(-2.29%)
Jun 23, 2014 8.470 8.490 8.200 8.310 985,724 -0.10(-1.19%)
Jun 20, 2014 8.300 8.420 8.200 8.410 1,375,607 +0.14(+1.69%)
Jun 19, 2014 8.250 8.290 8.140 8.270 939,841 +0.06(+0.73%)
Jun 18, 2014 8.340 8.370 8.120 8.210 834,112 -0.10(-1.20%)
Jun 17, 2014 8.050 8.390 7.980 8.310 1,743,972 +0.23(+2.85%)
Jun 16, 2014 8.070 8.119 8.030 8.080 740,434 +0.03(+0.37%)
Jun 13, 2014 8.100 8.150 7.970 8.050 1,264,007 +0.00(+0.00%)
Jun 12, 2014 8.250 8.300 8.040 8.050 839,404 -0.19(-2.31%)
Jun 11, 2014 8.120 8.350 8.114 8.240 963,412 +0.09(+1.10%)
Jun 10, 2014 8.160 8.190 8.020 8.150 981,407 -0.06(-0.73%)
Jun 06, 2014 8.300 8.370 8.190 8.210 778,790 -0.04(-0.48%)
Jun 05, 2014 8.040 8.270 7.985 8.250 1,594,575 +0.24(+3.00%)
Jun 04, 2014 7.950 8.080 7.860 8.010 1,006,919 +0.04(+0.50%)
Jun 03, 2014 7.750 8.000 7.720 7.970 1,231,323 +0.20(+2.57%)
Jun 02, 2014 7.900 7.990 7.700 7.770 1,281,863 -0.14(-1.77%)
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%)
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.