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, 2016 6.100 6.140 6.020 6.070 754,054 +0.01(+0.17%)
Oct 28, 2016 6.260 6.340 6.060 6.060 1,156,611 -0.20(-3.19%)
Oct 27, 2016 6.270 6.375 6.240 6.260 573,522 -0.01(-0.16%)
Oct 26, 2016 6.440 6.505 6.260 6.270 935,798 -0.22(-3.39%)
Oct 25, 2016 6.580 6.625 6.470 6.490 533,769 -0.07(-1.07%)
Oct 24, 2016 6.520 6.650 6.470 6.560 1,166,275 +0.13(+2.02%)
Oct 21, 2016 6.460 6.490 6.370 6.430 950,701 -0.06(-0.92%)
Oct 20, 2016 6.490 6.550 6.440 6.490 1,015,012 -0.02(-0.31%)
Oct 19, 2016 6.410 6.560 6.355 6.510 2,565,720 +0.10(+1.56%)
Oct 18, 2016 6.160 6.450 6.160 6.410 1,437,025 +0.32(+5.25%)
Oct 17, 2016 6.000 6.110 6.000 6.090 629,873 +0.08(+1.33%)
Oct 14, 2016 6.060 6.150 5.910 6.010 1,485,254 -0.05(-0.83%)
Oct 13, 2016 6.220 6.220 6.050 6.060 1,438,698 -0.23(-3.66%)
Oct 12, 2016 6.220 6.310 6.090 6.290 955,652 +0.01(+0.16%)
Oct 11, 2016 6.480 6.490 6.224 6.280 1,315,401 -0.24(-3.68%)
Oct 10, 2016 6.520 6.595 6.478 6.520 994,062 +0.02(+0.31%)
Oct 07, 2016 6.500 6.520 6.430 6.500 1,238,766 +0.00(+0.00%)
Oct 06, 2016 6.510 6.550 6.430 6.500 940,576 +0.00(+0.00%)
Oct 05, 2016 6.500 6.550 6.420 6.500 1,374,599 +0.00(+0.00%)
Oct 04, 2016 6.050 6.550 6.050 6.500 2,985,841 +0.14(+2.20%)
Oct 03, 2016 6.450 6.530 6.330 6.360 1,626,228 -0.13(-2.00%)
Sep 30, 2016 6.510 6.550 6.460 6.490 2,114,683 +0.01(+0.15%)
Sep 29, 2016 6.550 6.580 6.400 6.480 1,117,637 -0.05(-0.77%)
Sep 28, 2016 6.580 6.580 6.450 6.530 1,313,295 -0.01(-0.15%)
Sep 27, 2016 6.540 6.620 6.290 6.540 2,426,392 +0.01(+0.15%)
Sep 26, 2016 6.420 6.600 6.355 6.530 2,407,476 +0.08(+1.24%)
Sep 23, 2016 6.480 6.535 6.420 6.450 2,733,762 -0.06(-0.92%)
Sep 22, 2016 6.250 6.515 6.250 6.510 1,501,346 +0.27(+4.33%)
Sep 21, 2016 6.360 6.360 6.090 6.240 1,564,791 -0.04(-0.64%)
Sep 20, 2016 6.560 6.560 6.260 6.280 1,190,639 -0.07(-1.10%)
Sep 19, 2016 6.500 6.590 6.350 6.350 939,887 -0.08(-1.24%)
Sep 16, 2016 6.490 6.690 6.370 6.430 2,260,398 -0.03(-0.46%)
Sep 15, 2016 6.260 6.600 6.260 6.460 4,074,975 +0.20(+3.19%)
Sep 14, 2016 6.090 6.320 6.040 6.260 1,191,269 +0.20(+3.30%)
Sep 13, 2016 5.920 6.090 5.910 6.060 1,140,724 +0.10(+1.68%)
Sep 12, 2016 5.860 5.960 5.800 5.960 1,423,395 -0.02(-0.33%)
Sep 09, 2016 5.970 6.130 5.885 5.980 2,048,844 -0.22(-3.55%)
Sep 08, 2016 6.210 6.290 6.155 6.200 757,103 -0.02(-0.32%)
Sep 07, 2016 6.220 6.350 6.210 6.220 977,507 -0.04(-0.64%)
Sep 06, 2016 6.190 6.320 6.140 6.260 673,803 +0.07(+1.13%)
Sep 02, 2016 6.210 6.190 6.190 6.190 1,207,000 -0.01(-0.16%)
Sep 01, 2016 6.130 6.200 6.110 6.200 704,760 +0.05(+0.81%)
Aug 31, 2016 6.200 6.250 6.090 6.150 1,104,748 -0.05(-0.81%)
Aug 30, 2016 6.110 6.280 6.110 6.200 1,709,804 +0.07(+1.14%)
Aug 29, 2016 6.190 6.230 6.050 6.130 1,139,069 -0.03(-0.49%)
Aug 26, 2016 6.150 6.180 6.065 6.160 947,728 +0.01(+0.16%)
Aug 25, 2016 6.210 6.270 6.140 6.150 492,773 -0.07(-1.13%)
Aug 24, 2016 6.180 6.280 6.120 6.220 1,107,217 +0.00(+0.00%)
Aug 23, 2016 6.130 6.260 6.130 6.220 2,280,983 +0.10(+1.63%)
Aug 22, 2016 6.120 6.190 6.065 6.120 626,619 +0.02(+0.33%)
Aug 19, 2016 6.080 6.180 6.070 6.100 730,954 +0.02(+0.33%)
Aug 18, 2016 5.990 6.105 5.930 6.080 1,387,231 +0.12(+2.01%)
Aug 17, 2016 5.880 5.990 5.820 5.960 988,179 +0.05(+0.85%)
Aug 16, 2016 5.850 5.940 5.785 5.910 842,777 +0.00(+0.00%)
Aug 15, 2016 5.780 6.010 5.750 5.910 1,193,484 +0.14(+2.43%)
Aug 12, 2016 5.750 5.860 5.720 5.770 1,114,613 +0.02(+0.35%)
Aug 11, 2016 5.690 5.840 5.660 5.750 838,609 +0.04(+0.70%)
Aug 10, 2016 5.670 6.000 5.630 5.710 3,876,589 -0.31(-5.15%)
Aug 09, 2016 6.220 6.290 5.900 6.020 2,233,723 -0.12(-1.95%)
Aug 08, 2016 6.140 6.260 6.090 6.140 1,077,894 +0.03(+0.49%)
Aug 05, 2016 6.060 6.190 6.000 6.110 932,817 +0.13(+2.17%)
Aug 04, 2016 5.930 6.040 5.904 5.980 509,057 +0.05(+0.84%)
Aug 03, 2016 5.960 6.020 5.855 5.930 1,034,145 -0.07(-1.17%)
Aug 02, 2016 6.140 6.140 5.935 6.000 1,600,685 -0.11(-1.80%)
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.