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, 2006 6.310 6.310 6.150 6.210 828,871 -0.04(-0.64%)
Oct 30, 2006 6.020 6.350 5.950 6.250 1,805,300 +0.23(+3.82%)
Oct 27, 2006 6.400 6.400 5.940 6.020 2,139,503 -0.47(-7.24%)
Oct 26, 2006 6.300 6.620 6.120 6.490 1,526,715 +0.29(+4.68%)
Oct 25, 2006 6.000 6.280 5.950 6.200 1,109,323 +0.23(+3.85%)
Oct 24, 2006 6.210 6.210 5.930 5.970 1,152,894 -0.24(-3.86%)
Oct 23, 2006 6.170 6.310 6.050 6.210 1,308,107 -0.04(-0.64%)
Oct 20, 2006 6.440 6.440 6.220 6.250 918,430 -0.14(-2.19%)
Oct 19, 2006 6.500 6.580 6.340 6.390 776,245 -0.14(-2.14%)
Oct 18, 2006 6.740 6.780 6.350 6.530 984,442 -0.12(-1.80%)
Oct 17, 2006 6.780 6.780 6.530 6.650 1,709,515 -0.13(-1.92%)
Oct 16, 2006 6.670 6.840 6.630 6.780 650,352 +0.12(+1.80%)
Oct 13, 2006 6.710 6.770 6.530 6.660 1,095,922 -0.07(-1.04%)
Oct 12, 2006 6.610 6.750 6.510 6.730 839,782 +0.17(+2.59%)
Oct 11, 2006 6.440 6.740 6.430 6.560 924,600 +0.10(+1.55%)
Oct 10, 2006 6.530 6.610 6.420 6.460 879,685 -0.10(-1.52%)
Oct 09, 2006 6.300 6.580 6.290 6.560 694,698 +0.23(+3.63%)
Oct 06, 2006 6.350 6.480 6.280 6.330 767,320 -0.06(-0.94%)
Oct 05, 2006 6.370 6.500 6.260 6.390 1,029,194 -0.01(-0.16%)
Oct 04, 2006 6.200 6.500 6.190 6.400 1,685,935 +0.21(+3.39%)
Oct 03, 2006 6.200 6.340 6.080 6.190 1,089,799 -0.05(-0.80%)
Oct 02, 2006 6.760 6.770 6.210 6.240 1,819,351 -0.58(-8.50%)
Sep 29, 2006 6.730 6.880 6.650 6.820 1,936,964 +0.12(+1.79%)
Sep 28, 2006 6.700 6.760 6.530 6.700 877,923 -0.01(-0.15%)
Sep 27, 2006 6.440 6.760 6.420 6.710 1,149,900 +0.23(+3.55%)
Sep 26, 2006 6.500 6.550 6.350 6.480 1,074,422 -0.06(-0.92%)
Sep 25, 2006 6.470 6.580 6.250 6.540 1,353,896 +0.12(+1.87%)
Sep 22, 2006 6.660 6.690 6.280 6.420 2,722,823 -0.24(-3.60%)
Sep 21, 2006 6.800 6.890 6.640 6.660 634,666 -0.09(-1.33%)
Sep 20, 2006 6.960 7.100 6.730 6.750 1,356,253 -0.19(-2.74%)
Sep 19, 2006 6.990 6.990 6.620 6.940 861,742 +0.00(+0.00%)
Sep 18, 2006 7.030 7.140 6.910 6.940 1,362,088 -0.14(-1.98%)
Sep 15, 2006 7.210 7.290 7.050 7.080 1,535,867 -0.07(-0.98%)
Sep 14, 2006 7.230 7.340 6.750 7.150 3,118,712 -0.34(-4.54%)
Sep 13, 2006 7.550 7.550 7.390 7.490 1,130,719 -0.01(-0.13%)
Sep 12, 2006 7.340 7.520 7.260 7.500 2,071,043 +0.19(+2.60%)
Sep 11, 2006 7.080 7.350 6.950 7.310 780,753 +0.11(+1.53%)
Sep 08, 2006 7.130 7.310 7.030 7.200 855,734 +0.07(+0.98%)
Sep 07, 2006 7.160 7.280 7.000 7.130 700,000 -0.08(-1.11%)
Sep 06, 2006 7.320 7.370 7.100 7.210 884,916 -0.18(-2.44%)
Sep 05, 2006 7.400 7.470 7.210 7.390 916,298 +0.09(+1.23%)
Sep 01, 2006 7.330 7.410 7.190 7.300 750,951 -0.02(-0.27%)
Aug 31, 2006 7.270 7.390 7.120 7.320 1,811,666 +0.09(+1.24%)
Aug 30, 2006 6.950 7.400 6.950 7.230 1,421,851 +0.25(+3.58%)
Aug 29, 2006 6.850 7.050 6.740 6.980 632,711 +0.18(+2.65%)
Aug 28, 2006 6.720 6.840 6.580 6.800 591,264 +0.12(+1.80%)
Aug 25, 2006 6.730 6.850 6.610 6.680 498,411 -0.11(-1.62%)
Aug 24, 2006 6.620 6.800 6.590 6.790 635,083 +0.14(+2.11%)
Aug 23, 2006 6.880 6.980 6.600 6.650 506,513 -0.19(-2.78%)
Aug 22, 2006 6.690 6.940 6.660 6.840 777,511 +0.11(+1.63%)
Aug 21, 2006 6.760 6.790 6.610 6.730 702,533 -0.05(-0.74%)
Aug 18, 2006 6.720 6.850 6.470 6.780 835,795 +0.10(+1.50%)
Aug 17, 2006 6.830 6.980 6.600 6.680 1,689,394 -0.15(-2.20%)
Aug 16, 2006 6.760 6.920 6.670 6.830 1,775,149 +0.13(+1.94%)
Aug 15, 2006 6.500 6.760 6.430 6.700 1,216,676 +0.35(+5.51%)
Aug 14, 2006 6.450 6.480 6.280 6.350 1,174,220 -0.08(-1.24%)
Aug 11, 2006 6.550 6.570 6.330 6.430 1,848,277 -0.13(-1.98%)
Aug 10, 2006 6.160 6.670 6.010 6.560 1,623,479 +0.35(+5.64%)
Aug 09, 2006 5.950 6.380 5.950 6.210 1,694,486 +0.34(+5.79%)
Aug 08, 2006 5.950 6.130 5.720 5.870 962,810 -0.03(-0.51%)
Aug 07, 2006 5.670 6.050 5.610 5.900 1,032,673 +0.19(+3.33%)
Aug 04, 2006 5.750 5.890 5.590 5.710 592,782 +0.01(+0.18%)
Aug 03, 2006 5.570 5.710 5.480 5.700 1,027,081 +0.08(+1.42%)
Aug 02, 2006 5.670 5.792 5.580 5.620 833,160 -0.01(-0.18%)
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.