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

Lattice Semicond (NQ: LSCC )

71.13 +0.21 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Dec 31, 2014 6.850 6.890 6.890 6.890 669,300 +0.07(+1.03%)
Dec 30, 2014 6.820 6.900 6.810 6.820 412,984 -0.02(-0.29%)
Dec 29, 2014 6.830 6.880 6.780 6.840 374,596 +0.01(+0.15%)
Dec 26, 2014 6.840 6.860 6.790 6.830 254,778 -0.02(-0.29%)
Dec 24, 2014 6.790 6.850 6.850 6.850 394,200 +0.05(+0.74%)
Dec 23, 2014 6.790 6.870 6.690 6.800 589,511 +0.05(+0.74%)
Dec 22, 2014 6.660 6.850 6.630 6.750 768,520 +0.08(+1.20%)
Dec 19, 2014 6.550 6.710 6.460 6.670 1,750,517 +0.10(+1.52%)
Dec 18, 2014 6.460 6.580 6.320 6.570 1,103,563 +0.20(+3.14%)
Dec 17, 2014 6.390 6.403 6.200 6.370 1,919,316 +0.00(+0.00%)
Dec 16, 2014 6.300 6.490 6.210 6.370 2,970,580 +0.03(+0.47%)
Dec 15, 2014 6.320 6.390 6.050 6.340 1,619,887 +0.06(+0.96%)
Dec 12, 2014 6.400 6.490 6.260 6.280 1,013,994 -0.20(-3.09%)
Dec 11, 2014 6.170 6.510 6.160 6.480 1,438,130 +0.35(+5.71%)
Dec 10, 2014 6.550 6.580 6.105 6.130 1,653,107 -0.48(-7.26%)
Dec 09, 2014 6.380 6.620 6.320 6.610 831,562 +0.13(+2.01%)
Dec 08, 2014 6.710 6.730 6.460 6.480 1,105,218 -0.26(-3.86%)
Dec 05, 2014 6.560 6.770 6.560 6.740 821,489 +0.19(+2.90%)
Dec 04, 2014 6.580 6.620 6.460 6.550 637,686 -0.04(-0.61%)
Dec 03, 2014 6.450 6.620 6.450 6.590 818,725 +0.12(+1.85%)
Dec 02, 2014 6.470 6.500 6.410 6.470 481,419 +0.03(+0.47%)
Dec 01, 2014 6.520 6.570 6.391 6.440 693,110 -0.11(-1.68%)
Nov 28, 2014 6.660 6.660 6.550 6.550 214,323 -0.13(-1.95%)
Nov 26, 2014 6.520 6.680 6.680 6.680 583,200 +0.13(+1.98%)
Nov 25, 2014 6.640 6.730 6.520 6.550 471,016 -0.08(-1.21%)
Nov 24, 2014 6.650 6.710 6.570 6.630 495,121 -0.01(-0.15%)
Nov 21, 2014 6.600 6.750 6.570 6.640 603,996 +0.13(+2.00%)
Nov 20, 2014 6.600 6.600 6.420 6.510 399,192 +0.08(+1.24%)
Nov 19, 2014 6.610 6.610 6.420 6.430 602,642 -0.17(-2.58%)
Nov 18, 2014 6.400 6.600 6.360 6.600 742,968 +0.23(+3.61%)
Nov 17, 2014 6.510 6.560 6.360 6.370 687,237 -0.17(-2.60%)
Nov 14, 2014 6.540 6.580 6.450 6.540 593,240 +0.02(+0.31%)
Nov 13, 2014 6.620 6.640 6.500 6.520 559,807 -0.09(-1.36%)
Nov 12, 2014 6.600 6.620 6.560 6.610 494,906 -0.00(-0.08%)
Nov 11, 2014 6.600 6.620 6.520 6.615 774,781 -0.00(-0.08%)
Nov 10, 2014 6.560 6.640 6.500 6.620 851,511 +0.10(+1.53%)
Nov 07, 2014 6.560 6.620 6.405 6.520 853,009 -0.02(-0.31%)
Nov 06, 2014 6.850 6.850 6.485 6.540 1,188,589 -0.16(-2.39%)
Nov 05, 2014 6.530 6.720 6.440 6.700 876,013 +0.20(+3.08%)
Nov 04, 2014 6.560 6.650 6.470 6.500 1,264,519 -0.09(-1.37%)
Nov 03, 2014 6.720 6.850 6.580 6.590 992,674 -0.12(-1.79%)
Oct 31, 2014 6.440 6.870 6.350 6.710 1,601,807 +0.41(+6.51%)
Oct 30, 2014 6.440 6.440 6.070 6.300 1,511,598 -0.15(-2.33%)
Oct 29, 2014 6.610 6.690 6.450 6.450 1,135,631 -0.15(-2.27%)
Oct 28, 2014 6.480 6.600 6.372 6.600 855,624 +0.13(+2.09%)
Oct 27, 2014 6.480 6.490 6.490 6.465 1,293,707 -0.03(-0.39%)
Oct 24, 2014 6.330 6.600 6.220 6.490 2,123,769 +0.07(+1.09%)
Oct 23, 2014 6.620 6.680 6.410 6.420 2,552,634 -0.04(-0.62%)
Oct 22, 2014 6.630 6.700 6.450 6.460 1,116,775 -0.15(-2.27%)
Oct 21, 2014 6.550 6.650 6.500 6.610 702,728 +0.11(+1.69%)
Oct 20, 2014 6.400 6.540 6.350 6.500 1,066,407 +0.08(+1.25%)
Oct 17, 2014 6.500 6.580 6.390 6.420 2,173,249 +0.02(+0.31%)
Oct 16, 2014 6.250 6.430 6.209 6.400 1,613,164 +0.08(+1.27%)
Oct 15, 2014 5.950 6.330 5.940 6.320 2,083,205 +0.27(+4.46%)
Oct 14, 2014 6.240 6.260 6.040 6.050 1,164,842 -0.09(-1.47%)
Oct 13, 2014 6.090 6.300 6.045 6.140 1,764,165 +0.05(+0.82%)
Oct 10, 2014 6.540 6.570 5.950 6.090 3,218,671 -0.54(-8.14%)
Oct 09, 2014 6.810 6.810 6.630 6.630 1,040,345 -0.17(-2.50%)
Oct 08, 2014 6.670 6.840 6.570 6.800 1,923,894 +0.10(+1.49%)
Oct 07, 2014 6.730 6.750 6.530 6.700 1,730,872 -0.07(-1.03%)
Oct 06, 2014 6.900 6.950 6.630 6.770 1,301,720 -0.12(-1.74%)
Oct 03, 2014 7.070 7.120 6.890 6.890 1,306,216 -0.11(-1.57%)
Oct 02, 2014 7.220 7.290 6.910 7.000 2,244,035 -0.24(-3.31%)
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.