Indicators

Lattice Semicond (NQ: LSCC )

71.78 +0.32 (+0.45%)

Streaming Delayed Price Updated: 2:02 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	12.28	12.50	11.76	11.80	2,352,243	-0.30(-2.48%)
Feb 27, 2019	12.01	12.18	11.71	12.10	1,951,561	+0.00(+0.00%)
Feb 26, 2019	12.32	12.41	11.71	12.10	2,898,738	-0.24(-1.94%)
Feb 25, 2019	12.46	12.50	12.14	12.34	2,354,012	+0.00(+0.00%)
Feb 22, 2019	12.35	12.45	12.07	12.34	3,366,900	+0.50(+4.22%)
Feb 21, 2019	11.83	12.01	11.67	11.84	2,485,904	+0.09(+0.77%)
Feb 20, 2019	11.23	11.78	11.22	11.75	3,322,633	+0.52(+4.63%)
Feb 19, 2019	11.04	11.57	10.95	11.23	2,957,240	+0.15(+1.35%)
Feb 15, 2019	11.32	11.38	10.80	11.08	4,800,600	-0.42(-3.65%)
Feb 14, 2019	10.70	11.59	10.54	11.50	11,202,774	+0.90(+8.49%)
Feb 13, 2019	9.350	10.71	9.340	10.60	14,780,684	+2.42(+29.58%)
Feb 12, 2019	7.980	8.270	7.980	8.180	1,575,778	+0.23(+2.89%)
Feb 11, 2019	8.000	8.020	7.825	7.950	1,125,678	+0.00(+0.00%)
Feb 08, 2019	7.800	8.040	7.680	7.950	674,200	+0.05(+0.63%)
Feb 07, 2019	7.900	7.990	7.860	7.900	723,159	-0.06(-0.75%)
Feb 06, 2019	7.890	8.065	7.870	7.960	1,458,941	+0.10(+1.27%)
Feb 05, 2019	7.810	7.920	7.810	7.860	588,919	+0.05(+0.64%)
Feb 04, 2019	7.750	7.830	7.680	7.810	368,704	+0.06(+0.77%)

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.