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

Lattice Semicond (NQ: LSCC )

68.60 UNCHANGED
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, 2011 6.350 6.450 6.290 6.330 879,542 -0.15(-2.31%)
Oct 28, 2011 6.580 6.610 6.480 6.480 1,672,918 -0.18(-2.70%)
Oct 27, 2011 6.630 6.800 6.490 6.660 3,044,509 +0.21(+3.26%)
Oct 26, 2011 6.370 6.510 6.100 6.450 1,634,980 +0.20(+3.20%)
Oct 25, 2011 6.400 6.470 6.220 6.250 1,575,189 -0.21(-3.25%)
Oct 24, 2011 6.360 6.560 6.270 6.460 2,064,107 +0.10(+1.57%)
Oct 21, 2011 5.940 6.380 5.820 6.360 2,831,177 +0.50(+8.53%)
Oct 20, 2011 5.680 5.880 5.580 5.860 777,402 +0.13(+2.27%)
Oct 19, 2011 6.040 6.040 5.710 5.730 1,187,129 -0.32(-5.29%)
Oct 18, 2011 5.820 6.090 5.690 6.050 793,063 +0.27(+4.67%)
Oct 17, 2011 6.000 6.020 5.750 5.780 801,456 -0.26(-4.30%)
Oct 14, 2011 5.940 6.050 5.840 6.040 853,599 +0.16(+2.72%)
Oct 13, 2011 5.830 5.930 5.790 5.880 924,837 -0.02(-0.34%)
Oct 12, 2011 5.900 5.990 5.840 5.900 1,157,425 +0.04(+0.68%)
Oct 11, 2011 5.760 5.895 5.710 5.860 853,728 +0.02(+0.34%)
Oct 10, 2011 5.610 5.840 5.530 5.840 1,058,015 +0.35(+6.38%)
Oct 07, 2011 5.520 5.580 5.390 5.490 1,491,929 -0.01(-0.18%)
Oct 06, 2011 5.500 5.540 5.380 5.500 1,491,701 +0.02(+0.36%)
Oct 05, 2011 5.240 5.510 5.100 5.480 1,646,391 +0.26(+4.98%)
Oct 04, 2011 4.840 5.240 4.840 5.220 1,750,089 +0.32(+6.53%)
Oct 03, 2011 5.170 5.290 4.850 4.900 1,793,684 -0.35(-6.67%)
Sep 30, 2011 5.290 5.400 5.210 5.250 1,235,319 -0.16(-2.96%)
Sep 29, 2011 5.470 5.500 5.200 5.410 1,983,273 +0.07(+1.31%)
Sep 28, 2011 5.670 5.760 5.310 5.340 2,033,908 -0.35(-6.15%)
Sep 27, 2011 5.480 5.830 5.370 5.690 2,102,436 +0.33(+6.16%)
Sep 26, 2011 5.390 5.440 5.190 5.360 1,373,358 +0.00(+0.00%)
Sep 23, 2011 5.180 5.390 5.121 5.360 1,000,753 +0.15(+2.88%)
Sep 22, 2011 5.240 5.350 5.080 5.210 1,873,750 -0.23(-4.23%)
Sep 21, 2011 5.580 5.650 5.430 5.440 1,805,661 -0.14(-2.51%)
Sep 20, 2011 5.430 5.690 5.311 5.580 3,128,293 +0.17(+3.14%)
Sep 19, 2011 5.540 5.570 5.330 5.410 1,256,577 -0.25(-4.42%)
Sep 16, 2011 5.800 5.830 5.610 5.660 2,264,359 -0.10(-1.74%)
Sep 15, 2011 5.740 5.760 5.480 5.760 2,281,297 +0.07(+1.23%)
Sep 14, 2011 5.550 5.960 5.520 5.690 2,702,998 +0.22(+4.02%)
Sep 13, 2011 5.410 5.490 5.320 5.470 840,293 +0.09(+1.67%)
Sep 12, 2011 5.100 5.410 5.100 5.380 1,372,651 +0.19(+3.66%)
Sep 09, 2011 5.280 5.420 5.100 5.190 1,018,671 -0.17(-3.17%)
Sep 08, 2011 5.350 5.500 5.280 5.360 1,208,885 -0.03(-0.56%)
Sep 07, 2011 5.320 5.400 5.270 5.390 711,431 +0.18(+3.45%)
Sep 06, 2011 4.950 5.230 4.860 5.210 1,513,592 +0.06(+1.17%)
Sep 02, 2011 5.220 5.550 5.130 5.150 1,249,861 -0.18(-3.38%)
Sep 01, 2011 5.620 5.700 5.305 5.330 1,388,583 -0.30(-5.33%)
Aug 31, 2011 5.790 5.830 5.510 5.630 1,448,883 -0.10(-1.75%)
Aug 30, 2011 5.880 5.990 5.695 5.730 1,287,153 -0.22(-3.70%)
Aug 29, 2011 5.690 5.960 5.650 5.950 768,820 +0.33(+5.87%)
Aug 26, 2011 5.400 5.700 5.330 5.620 793,245 +0.13(+2.37%)
Aug 25, 2011 5.640 5.640 5.410 5.490 1,352,726 -0.11(-1.96%)
Aug 24, 2011 5.590 5.700 5.420 5.600 827,525 +0.01(+0.18%)
Aug 23, 2011 5.310 5.600 5.280 5.590 1,059,965 +0.32(+6.07%)
Aug 22, 2011 5.240 5.410 5.155 5.270 1,450,917 +0.18(+3.54%)
Aug 19, 2011 5.060 5.330 4.960 5.090 2,027,643 -0.03(-0.59%)
Aug 18, 2011 5.190 5.270 4.990 5.120 1,689,825 -0.28(-5.19%)
Aug 17, 2011 5.310 5.420 5.210 5.400 859,381 +0.11(+2.08%)
Aug 16, 2011 5.400 5.470 5.200 5.290 655,807 -0.21(-3.82%)
Aug 15, 2011 5.240 5.500 5.020 5.500 656,478 +0.30(+5.77%)
Aug 12, 2011 5.270 5.450 5.050 5.200 739,768 +0.00(+0.00%)
Aug 11, 2011 4.880 5.280 4.880 5.200 1,381,127 +0.35(+7.22%)
Aug 10, 2011 5.070 5.120 4.830 4.850 1,620,245 -0.45(-8.49%)
Aug 09, 2011 5.010 5.360 4.700 5.300 2,576,154 +0.33(+6.64%)
Aug 08, 2011 5.250 5.460 4.970 4.970 2,792,531 -0.50(-9.14%)
Aug 05, 2011 5.660 5.750 5.290 5.470 1,993,434 -0.13(-2.32%)
Aug 04, 2011 5.860 5.890 5.590 5.600 1,320,402 -0.37(-6.20%)
Aug 03, 2011 5.880 6.000 5.660 5.970 1,217,768 +0.09(+1.53%)
Aug 02, 2011 6.000 6.100 5.880 5.880 1,190,306 -0.18(-2.97%)
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.