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

Lattice Semicond (NQ: LSCC )

68.60 -8.26 (-10.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2008 1.730 1.910 1.690 1.880 774,000 +0.12(+6.82%)
Oct 30, 2008 1.800 1.870 1.700 1.760 936,536 -0.04(-2.22%)
Oct 29, 2008 1.780 1.950 1.760 1.800 4,044,830 +0.03(+1.69%)
Oct 28, 2008 1.610 1.770 1.560 1.770 756,619 +0.21(+13.46%)
Oct 27, 2008 1.640 1.740 1.560 1.560 490,956 -0.10(-6.02%)
Oct 24, 2008 1.530 1.740 1.520 1.660 577,256 +0.06(+3.75%)
Oct 23, 2008 1.650 1.950 1.590 1.600 1,271,436 -0.14(-8.05%)
Oct 22, 2008 1.810 1.900 1.620 1.740 1,506,227 -0.09(-4.92%)
Oct 21, 2008 1.930 2.070 1.820 1.830 692,680 -0.15(-7.58%)
Oct 20, 2008 1.950 2.060 1.930 1.980 576,241 +0.05(+2.59%)
Oct 17, 2008 1.940 2.210 1.830 1.930 916,325 -0.09(-4.46%)
Oct 16, 2008 1.930 2.050 1.760 2.020 1,088,550 +0.19(+10.38%)
Oct 15, 2008 2.040 2.070 1.780 1.830 2,004,215 -0.24(-11.59%)
Oct 14, 2008 2.100 2.200 1.970 2.070 965,154 -0.03(-1.43%)
Oct 13, 2008 1.910 2.110 1.710 2.100 1,677,933 +0.31(+17.32%)
Oct 10, 2008 1.870 1.890 1.705 1.790 2,572,092 -0.11(-5.79%)
Oct 09, 2008 2.050 2.050 1.870 1.900 1,507,897 -0.10(-5.00%)
Oct 08, 2008 1.890 2.000 1.830 2.000 1,376,456 +0.10(+5.26%)
Oct 07, 2008 2.030 2.090 1.890 1.900 899,010 -0.11(-5.47%)
Oct 06, 2008 1.950 2.070 1.860 2.010 1,330,006 +0.03(+1.52%)
Oct 03, 2008 2.030 2.050 1.960 1.980 679,818 -0.02(-1.00%)
Oct 02, 2008 2.030 2.050 1.990 2.000 640,402 -0.05(-2.44%)
Oct 01, 2008 2.040 2.060 2.000 2.050 920,481 -0.01(-0.49%)
Sep 30, 2008 2.040 2.150 2.020 2.060 2,246,570 +0.06(+3.00%)
Sep 29, 2008 2.160 2.180 1.960 2.000 2,575,368 -0.16(-7.41%)
Sep 26, 2008 2.140 2.200 2.140 2.160 1,276,657 -0.01(-0.46%)
Sep 25, 2008 2.140 2.180 2.140 2.170 1,289,705 +0.03(+1.40%)
Sep 24, 2008 2.190 2.270 2.110 2.140 1,244,927 -0.04(-1.83%)
Sep 23, 2008 2.250 2.300 2.170 2.180 1,222,650 -0.09(-3.96%)
Sep 22, 2008 2.340 2.350 2.220 2.270 884,454 -0.07(-2.99%)
Sep 19, 2008 2.550 2.740 2.150 2.340 3,921,499 -0.03(-1.27%)
Sep 18, 2008 2.350 2.400 2.240 2.370 2,314,836 +0.06(+2.60%)
Sep 17, 2008 2.440 2.480 2.300 2.310 1,059,840 -0.14(-5.71%)
Sep 16, 2008 2.320 2.470 2.260 2.450 1,953,179 +0.13(+5.60%)
Sep 15, 2008 2.340 2.420 2.300 2.320 573,927 -0.07(-2.93%)
Sep 12, 2008 2.300 2.420 2.250 2.390 922,820 +0.09(+3.91%)
Sep 11, 2008 2.300 2.350 2.230 2.300 1,080,250 -0.04(-1.71%)
Sep 10, 2008 2.390 2.390 2.280 2.340 557,771 +0.00(+0.00%)
Sep 09, 2008 2.360 2.440 2.340 2.340 516,802 -0.02(-0.85%)
Sep 08, 2008 2.330 2.450 2.310 2.360 694,803 +0.03(+1.29%)
Sep 05, 2008 2.290 2.340 2.280 2.330 493,654 +0.03(+1.30%)
Sep 04, 2008 2.310 2.340 2.290 2.300 991,314 -0.03(-1.29%)
Sep 03, 2008 2.310 2.340 2.280 2.330 678,864 +0.02(+0.87%)
Sep 02, 2008 2.410 2.440 2.290 2.310 570,466 -0.03(-1.28%)
Aug 29, 2008 2.400 2.410 2.290 2.340 2,501,769 -0.07(-2.90%)
Aug 28, 2008 2.490 2.490 2.355 2.410 1,722,128 -0.08(-3.21%)
Aug 27, 2008 2.440 2.510 2.380 2.490 484,538 +0.05(+2.05%)
Aug 26, 2008 2.440 2.490 2.390 2.440 450,653 -0.01(-0.41%)
Aug 25, 2008 2.460 2.470 2.420 2.450 432,788 -0.02(-0.81%)
Aug 22, 2008 2.420 2.490 2.410 2.470 220,677 +0.06(+2.49%)
Aug 21, 2008 2.460 2.500 2.390 2.410 557,786 -0.02(-0.82%)
Aug 20, 2008 2.440 2.490 2.410 2.430 382,125 +0.00(+0.00%)
Aug 19, 2008 2.520 2.530 2.420 2.430 437,525 -0.11(-4.33%)
Aug 18, 2008 2.600 2.660 2.510 2.540 297,149 -0.06(-2.31%)
Aug 15, 2008 2.710 2.730 2.580 2.600 923,108 -0.04(-1.52%)
Aug 14, 2008 2.660 2.720 2.565 2.640 793,915 -0.05(-1.86%)
Aug 13, 2008 2.660 2.700 2.590 2.690 466,814 +0.03(+1.13%)
Aug 12, 2008 2.640 2.670 2.559 2.660 377,161 +0.02(+0.76%)
Aug 11, 2008 2.510 2.670 2.510 2.640 854,180 +0.13(+5.18%)
Aug 08, 2008 2.470 2.610 2.460 2.510 868,354 +0.03(+1.21%)
Aug 07, 2008 2.420 2.500 2.350 2.480 911,277 +0.04(+1.64%)
Aug 06, 2008 2.330 2.440 2.310 2.440 785,110 +0.12(+5.17%)
Aug 05, 2008 2.330 2.350 2.300 2.320 1,679,911 +0.00(+0.00%)
Aug 04, 2008 2.510 2.510 2.300 2.320 1,692,069 -0.08(-3.33%)
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.