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

Lattice Semicond (NQ: LSCC )

69.55 -0.54 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2005 5.400 5.400 5.240 5.370 597,640 -0.03(-0.56%)
Mar 30, 2005 5.210 5.400 5.210 5.400 442,585 +0.22(+4.25%)
Mar 29, 2005 5.280 5.400 5.150 5.180 602,261 -0.12(-2.26%)
Mar 28, 2005 5.310 5.410 5.240 5.300 772,881 +0.00(+0.00%)
Mar 24, 2005 5.340 5.360 5.220 5.300 568,669 +0.08(+1.53%)
Mar 23, 2005 5.110 5.310 5.070 5.220 927,238 +0.13(+2.55%)
Mar 22, 2005 4.960 5.290 4.960 5.090 883,424 +0.08(+1.60%)
Mar 21, 2005 4.990 5.110 4.920 5.010 950,478 -0.01(-0.20%)
Mar 18, 2005 4.980 5.110 4.970 5.020 1,545,216 -0.06(-1.18%)
Mar 17, 2005 4.820 5.100 4.820 5.080 922,178 +0.26(+5.39%)
Mar 16, 2005 5.020 5.100 4.800 4.820 1,001,751 -0.14(-2.82%)
Mar 15, 2005 5.050 5.100 4.830 4.960 485,615 -0.09(-1.78%)
Mar 14, 2005 4.940 5.090 4.930 5.050 457,073 +0.09(+1.81%)
Mar 11, 2005 5.080 5.150 4.920 4.960 518,830 -0.09(-1.78%)
Mar 10, 2005 5.150 5.180 5.030 5.050 382,771 -0.04(-0.79%)
Mar 09, 2005 5.180 5.360 5.090 5.090 887,488 -0.16(-3.05%)
Mar 08, 2005 5.500 5.500 5.230 5.250 520,966 -0.08(-1.50%)
Mar 07, 2005 5.200 5.380 5.100 5.330 592,365 +0.23(+4.51%)
Mar 04, 2005 5.120 5.250 5.050 5.100 459,714 -0.07(-1.35%)
Mar 03, 2005 5.250 5.290 5.010 5.170 520,394 -0.01(-0.19%)
Mar 02, 2005 5.300 5.400 5.170 5.180 924,678 -0.27(-4.95%)
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.