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

Lattice Semicond (NQ: LSCC )

69.86 +2.67 (+3.97%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Jan 31, 2017 7.180 7.205 7.105 7.190 584,694 -0.01(-0.14%)
Jan 30, 2017 7.250 7.260 7.145 7.200 934,009 -0.08(-1.10%)
Jan 27, 2017 7.170 7.320 7.170 7.280 805,571 +0.10(+1.39%)
Jan 26, 2017 7.260 7.290 7.150 7.180 734,531 -0.03(-0.42%)
Jan 25, 2017 7.100 7.240 7.100 7.210 954,013 +0.13(+1.84%)
Jan 24, 2017 6.970 7.110 6.970 7.080 1,463,751 +0.12(+1.72%)
Jan 23, 2017 7.100 7.160 6.930 6.960 3,156,696 -0.16(-2.25%)
Jan 20, 2017 7.150 7.195 7.100 7.120 1,016,577 -0.04(-0.56%)
Jan 19, 2017 7.160 7.230 7.140 7.160 959,697 -0.05(-0.69%)
Jan 18, 2017 7.120 7.220 7.100 7.210 666,094 +0.06(+0.84%)
Jan 17, 2017 7.210 7.260 7.150 7.150 616,257 -0.09(-1.24%)
Jan 13, 2017 7.240 7.240 7.240 0 +0.06(+0.84%)
Jan 12, 2017 7.220 7.240 7.165 7.180 1,053,457 -0.08(-1.10%)
Jan 11, 2017 7.280 7.295 7.210 7.260 475,642 -0.03(-0.41%)
Jan 10, 2017 7.200 7.330 7.200 7.290 452,401 +0.09(+1.25%)
Jan 09, 2017 7.170 7.290 7.111 7.200 854,657 +0.00(+0.00%)
Jan 06, 2017 7.340 7.340 7.190 7.200 1,108,593 -0.09(-1.23%)
Jan 05, 2017 7.360 7.390 7.270 7.290 645,371 -0.09(-1.22%)
Jan 04, 2017 7.340 7.390 7.310 7.380 339,480 +0.04(+0.54%)
Jan 03, 2017 7.390 7.420 7.180 7.340 852,488 -0.02(-0.27%)
Dec 30, 2016 7.360 7.360 7.360 0 +0.08(+1.10%)
Dec 29, 2016 7.250 7.310 7.240 7.280 474,550 +0.03(+0.41%)
Dec 28, 2016 7.250 7.310 7.190 7.250 558,244 -0.05(-0.68%)
Dec 27, 2016 7.250 7.360 7.245 7.300 447,549 +0.06(+0.83%)
Dec 23, 2016 7.240 7.240 7.240 0 -0.02(-0.28%)
Dec 22, 2016 7.290 7.320 7.220 7.260 486,307 +0.00(+0.00%)
Dec 21, 2016 7.180 7.280 7.180 7.260 617,172 +0.07(+0.97%)
Dec 20, 2016 7.170 7.200 7.030 7.190 511,012 +0.06(+0.84%)
Dec 19, 2016 7.130 7.210 7.080 7.130 529,027 +0.02(+0.28%)
Dec 16, 2016 7.030 7.110 6.990 7.110 1,612,286 +0.09(+1.28%)
Dec 15, 2016 7.090 7.130 6.940 7.020 1,128,366 -0.02(-0.28%)
Dec 14, 2016 7.060 7.140 7.000 7.040 817,007 -0.08(-1.12%)
Dec 13, 2016 7.100 7.180 7.070 7.120 1,142,521 +0.05(+0.71%)
Dec 12, 2016 6.980 7.090 6.920 7.070 793,193 +0.05(+0.71%)
Dec 09, 2016 7.040 7.080 6.935 7.020 659,371 +0.01(+0.14%)
Dec 08, 2016 6.890 7.020 6.850 7.010 1,091,319 +0.12(+1.74%)
Dec 07, 2016 6.870 6.930 6.840 6.890 1,064,831 +0.03(+0.44%)
Dec 06, 2016 6.980 6.980 6.719 6.860 3,671,475 -0.24(-3.38%)
Dec 05, 2016 6.910 7.100 6.900 7.100 1,872,939 +0.16(+2.31%)
Dec 02, 2016 6.900 7.090 6.875 6.940 936,857 +0.07(+1.02%)
Dec 01, 2016 7.050 7.270 6.800 6.870 2,676,301 -0.14(-2.00%)
Nov 30, 2016 7.030 7.070 6.930 7.010 2,033,121 -0.03(-0.43%)
Nov 29, 2016 7.100 7.130 6.970 7.040 2,295,478 -0.05(-0.71%)
Nov 28, 2016 7.200 7.200 6.900 7.090 4,765,021 -0.16(-2.21%)
Nov 25, 2016 7.330 7.370 7.200 7.250 1,646,233 -0.11(-1.49%)
Nov 23, 2016 7.360 7.360 7.360 0 -0.01(-0.14%)
Nov 22, 2016 7.480 7.510 7.340 7.370 2,996,122 -0.11(-1.47%)
Nov 21, 2016 7.700 7.700 7.380 7.480 2,795,813 -0.06(-0.80%)
Nov 18, 2016 7.510 7.600 7.510 7.540 3,324,312 +0.04(+0.53%)
Nov 17, 2016 7.670 7.740 7.460 7.500 2,883,090 -0.19(-2.47%)
Nov 16, 2016 7.740 7.780 7.690 7.690 4,261,733 -0.05(-0.65%)
Nov 15, 2016 7.780 7.845 7.730 7.740 1,583,344 +0.00(+0.00%)
Nov 14, 2016 7.740 7.820 7.720 7.740 2,761,407 +0.02(+0.26%)
Nov 11, 2016 7.680 7.750 7.630 7.720 2,998,309 +0.06(+0.78%)
Nov 10, 2016 7.760 7.790 7.650 7.660 4,648,687 -0.04(-0.52%)
Nov 09, 2016 7.600 7.690 7.600 7.700 3,634,184 -0.05(-0.65%)
Nov 08, 2016 7.820 7.990 7.700 7.750 3,672,475 -0.11(-1.40%)
Nov 07, 2016 7.810 7.865 7.685 7.860 5,449,415 +0.11(+1.42%)
Nov 04, 2016 7.460 7.770 7.450 7.750 5,701,182 +0.20(+2.65%)
Nov 03, 2016 7.630 7.740 7.460 7.550 33,890,652 +1.18(+18.52%)
Nov 02, 2016 6.300 6.530 6.260 6.370 1,820,778 +0.06(+0.95%)
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.