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, 2017 5.930 5.950 5.820 5.850 681,573 -0.06(-1.02%)
Oct 30, 2017 5.860 6.010 5.860 5.910 1,176,459 +0.06(+1.03%)
Oct 27, 2017 5.820 5.880 5.770 5.850 648,110 +0.06(+1.04%)
Oct 26, 2017 5.840 5.900 5.780 5.790 518,954 -0.05(-0.86%)
Oct 25, 2017 5.760 5.880 5.760 5.840 857,944 +0.04(+0.69%)
Oct 24, 2017 5.840 5.950 5.790 5.800 1,001,037 -0.04(-0.68%)
Oct 23, 2017 5.790 5.870 5.790 5.840 845,645 +0.05(+0.86%)
Oct 20, 2017 5.800 5.840 5.740 5.790 1,540,212 +0.03(+0.52%)
Oct 19, 2017 5.770 5.790 5.665 5.760 2,138,679 +0.03(+0.52%)
Oct 18, 2017 5.750 5.930 5.670 5.730 5,850,137 +0.23(+4.18%)
Oct 17, 2017 5.550 5.630 5.450 5.500 1,912,909 -0.07(-1.26%)
Oct 16, 2017 5.570 5.600 5.480 5.570 1,136,880 -0.02(-0.36%)
Oct 13, 2017 5.580 5.595 5.500 5.590 1,117,410 +0.00(+0.00%)
Oct 12, 2017 5.360 5.600 5.300 5.590 4,015,226 +0.05(+0.90%)
Oct 11, 2017 5.510 5.570 5.460 5.540 555,014 +0.01(+0.18%)
Oct 10, 2017 5.460 5.540 5.440 5.530 352,232 +0.06(+1.10%)
Oct 09, 2017 5.430 5.523 5.430 5.470 228,711 +0.05(+0.92%)
Oct 06, 2017 5.430 5.480 5.370 5.420 387,926 -0.05(-0.91%)
Oct 05, 2017 5.610 5.610 5.410 5.470 531,908 -0.12(-2.15%)
Oct 04, 2017 5.460 5.605 5.460 5.590 1,529,571 +0.11(+2.01%)
Oct 03, 2017 5.220 5.505 5.220 5.480 2,734,920 +0.29(+5.59%)
Oct 02, 2017 5.250 5.275 5.140 5.190 1,467,302 -0.02(-0.38%)
Sep 29, 2017 5.200 5.365 5.090 5.210 707,524 +0.00(+0.00%)
Sep 28, 2017 5.170 5.230 5.150 5.210 1,132,953 +0.04(+0.77%)
Sep 27, 2017 5.170 1,350,122 +0.10(+1.97%)
Sep 26, 2017 5.150 5.210 5.050 5.070 687,954 -0.08(-1.55%)
Sep 25, 2017 5.240 5.250 5.140 5.150 446,633 -0.10(-1.90%)
Sep 22, 2017 5.330 5.365 5.220 5.250 585,110 -0.11(-2.05%)
Sep 21, 2017 5.430 5.445 5.280 5.360 689,343 -0.07(-1.29%)
Sep 20, 2017 5.470 5.479 5.410 5.430 908,930 -0.05(-0.91%)
Sep 19, 2017 5.360 5.500 5.320 5.480 1,430,728 +0.15(+2.81%)
Sep 18, 2017 5.480 5.530 5.160 5.330 3,427,284 -0.13(-2.38%)
Sep 15, 2017 5.890 5.425 5.460 2,945,858 -0.24(-4.21%)
Sep 14, 2017 5.420 5.890 5.420 5.700 2,862,770 -0.02(-0.35%)
Sep 13, 2017 5.550 5.720 5.510 5.720 252,734 +0.17(+3.06%)
Sep 12, 2017 5.679 5.550 5.550 191,060 -0.01(-0.18%)
Sep 11, 2017 5.630 5.670 5.560 5.560 306,026 -0.07(-1.24%)
Sep 08, 2017 5.650 5.650 5.590 5.630 200,197 -0.03(-0.53%)
Sep 07, 2017 5.730 5.590 5.660 215,465 +0.04(+0.71%)
Sep 06, 2017 5.740 5.740 5.590 5.620 489,025 -0.13(-2.26%)
Sep 05, 2017 5.660 5.800 5.640 5.750 377,624 +0.08(+1.41%)
Sep 01, 2017 5.690 5.750 5.510 5.670 534,956 +0.02(+0.35%)
Aug 31, 2017 5.690 5.720 5.640 5.650 297,246 +0.00(+0.00%)
Aug 30, 2017 5.700 5.790 5.640 5.650 303,995 -0.06(-1.05%)
Aug 29, 2017 5.700 5.940 5.630 5.710 951,968 -0.03(-0.52%)
Aug 28, 2017 5.700 5.760 5.650 5.740 217,515 +0.05(+0.88%)
Aug 25, 2017 5.710 5.710 5.600 5.690 261,442 -0.01(-0.18%)
Aug 24, 2017 5.610 5.720 5.610 5.700 279,525 +0.09(+1.60%)
Aug 23, 2017 5.750 5.790 5.590 5.610 307,058 -0.16(-2.77%)
Aug 22, 2017 5.820 5.830 5.710 5.770 277,123 -0.03(-0.52%)
Aug 21, 2017 5.850 5.850 5.750 5.800 565,664 -0.02(-0.34%)
Aug 18, 2017 5.890 5.940 5.730 5.820 587,625 -0.13(-2.18%)
Aug 17, 2017 5.770 5.970 5.760 5.950 565,173 +0.15(+2.59%)
Aug 16, 2017 5.870 5.870 5.680 5.800 1,354,486 -0.11(-1.86%)
Aug 15, 2017 5.930 5.940 5.835 5.910 717,355 -0.02(-0.34%)
Aug 14, 2017 6.060 6.060 5.920 5.930 1,001,540 -0.10(-1.66%)
Aug 11, 2017 6.150 6.195 5.885 6.030 626,470 -0.13(-2.11%)
Aug 10, 2017 6.370 6.380 6.140 6.160 918,684 -0.23(-3.60%)
Aug 09, 2017 6.520 6.597 6.250 6.390 1,193,290 -0.36(-5.33%)
Aug 08, 2017 6.700 6.787 6.660 6.750 184,819 +0.05(+0.75%)
Aug 07, 2017 6.640 6.760 6.630 6.700 206,121 +0.07(+1.06%)
Aug 04, 2017 6.690 6.780 6.615 6.630 210,190 -0.08(-1.19%)
Aug 03, 2017 6.810 6.830 6.710 6.710 329,411 -0.08(-1.18%)
Aug 02, 2017 7.000 7.000 6.780 6.790 1,108,203 -0.21(-3.00%)
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.