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

Lattice Semicond (NQ: LSCC )

73.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2015 6.420 6.480 6.290 6.340 690,552 -0.12(-1.86%)
Mar 30, 2015 6.620 6.620 6.440 6.460 1,145,418 -0.13(-1.97%)
Mar 27, 2015 6.340 6.610 6.240 6.590 1,896,094 +0.23(+3.62%)
Mar 26, 2015 6.400 6.420 6.315 6.360 1,396,381 -0.07(-1.09%)
Mar 25, 2015 6.700 6.713 6.425 6.430 1,919,460 -0.29(-4.32%)
Mar 24, 2015 6.800 6.801 6.670 6.720 637,990 -0.07(-1.03%)
Mar 23, 2015 6.850 6.925 6.775 6.790 656,344 -0.07(-1.02%)
Mar 20, 2015 6.920 7.000 6.860 6.860 2,473,229 -0.01(-0.15%)
Mar 19, 2015 6.820 6.945 6.770 6.870 2,628,825 +0.01(+0.15%)
Mar 18, 2015 6.760 6.955 6.730 6.860 1,990,377 +0.07(+0.96%)
Mar 17, 2015 6.810 6.830 6.730 6.795 785,708 -0.03(-0.37%)
Mar 16, 2015 6.770 6.850 6.740 6.820 1,430,359 +0.09(+1.34%)
Mar 13, 2015 6.750 6.780 6.650 6.730 1,219,822 -0.01(-0.15%)
Mar 12, 2015 6.680 6.790 6.620 6.740 1,683,860 +0.06(+0.90%)
Mar 11, 2015 6.690 6.740 6.630 6.680 849,207 +0.00(+0.00%)
Mar 10, 2015 6.710 6.740 6.640 6.680 899,722 -0.08(-1.18%)
Mar 09, 2015 6.800 6.820 6.650 6.760 893,414 +0.00(+0.00%)
Mar 06, 2015 6.650 6.770 6.640 6.760 1,398,332 +0.05(+0.82%)
Mar 05, 2015 6.710 6.730 6.650 6.705 1,271,891 -0.00(-0.07%)
Mar 04, 2015 6.640 6.715 6.700 6.710 729,455 +0.01(+0.15%)
Mar 03, 2015 6.720 6.740 6.630 6.700 1,909,272 -0.06(-0.89%)
Mar 02, 2015 6.750 6.880 6.670 6.760 806,185 +0.04(+0.60%)
Feb 27, 2015 6.690 6.820 6.650 6.720 1,074,788 +0.02(+0.30%)
Feb 26, 2015 6.540 6.825 6.530 6.700 2,571,886 +0.16(+2.45%)
Feb 25, 2015 6.530 6.560 6.480 6.540 967,321 +0.03(+0.46%)
Feb 24, 2015 6.410 6.550 6.400 6.510 1,233,950 +0.11(+1.72%)
Feb 23, 2015 6.310 6.410 6.285 6.400 1,643,313 +0.07(+1.11%)
Feb 20, 2015 6.350 6.390 6.200 6.330 848,203 -0.05(-0.78%)
Feb 19, 2015 6.170 6.400 6.160 6.380 1,616,382 +0.20(+3.15%)
Feb 18, 2015 6.050 6.380 6.050 6.185 3,927,247 +0.15(+2.57%)
Feb 17, 2015 6.120 6.160 6.010 6.030 1,098,814 -0.07(-1.15%)
Feb 13, 2015 6.100 6.100 6.100 6.100 1,038,500 +0.02(+0.33%)
Feb 12, 2015 6.110 6.150 6.060 6.080 1,144,123 +0.04(+0.66%)
Feb 11, 2015 5.960 6.090 5.940 6.040 1,835,092 +0.08(+1.34%)
Feb 10, 2015 6.000 6.010 5.870 5.960 2,310,247 +0.01(+0.17%)
Feb 09, 2015 6.090 6.150 5.925 5.950 1,479,786 -0.15(-2.46%)
Feb 06, 2015 6.270 6.340 6.055 6.100 3,570,982 -0.15(-2.40%)
Feb 05, 2015 6.590 6.650 6.215 6.250 4,479,163 -0.29(-4.43%)
Feb 04, 2015 7.000 7.100 6.520 6.540 4,235,914 -0.65(-9.04%)
Feb 03, 2015 7.090 7.300 7.080 7.190 1,591,751 +0.12(+1.70%)
Feb 02, 2015 7.190 7.250 7.020 7.070 1,373,863 -0.06(-0.84%)
Jan 30, 2015 7.340 7.400 7.080 7.130 1,645,125 -0.23(-3.13%)
Jan 29, 2015 7.210 7.465 7.070 7.360 1,447,695 +0.18(+2.51%)
Jan 28, 2015 7.320 7.390 7.000 7.180 3,976,753 -0.12(-1.64%)
Jan 27, 2015 6.750 7.660 6.750 7.300 10,330,876 +0.71(+10.77%)
Jan 26, 2015 6.620 6.640 6.520 6.590 676,791 -0.03(-0.45%)
Jan 23, 2015 6.660 6.800 6.590 6.620 891,285 -0.07(-1.05%)
Jan 22, 2015 6.780 6.800 6.600 6.690 1,055,864 -0.09(-1.33%)
Jan 21, 2015 6.700 6.810 6.600 6.780 684,123 +0.04(+0.59%)
Jan 20, 2015 6.690 6.830 6.640 6.740 606,997 +0.04(+0.60%)
Jan 16, 2015 6.470 6.740 6.450 6.700 1,154,847 +0.19(+2.92%)
Jan 15, 2015 6.760 6.870 6.500 6.510 1,026,453 -0.24(-3.56%)
Jan 14, 2015 6.660 6.770 6.620 6.750 604,274 +0.04(+0.60%)
Jan 13, 2015 6.730 6.910 6.630 6.710 1,272,301 +0.00(+0.00%)
Jan 12, 2015 6.740 6.800 6.620 6.710 712,902 -0.05(-0.74%)
Jan 09, 2015 6.780 6.870 6.710 6.760 526,137 -0.03(-0.44%)
Jan 08, 2015 6.810 6.880 6.750 6.790 568,048 +0.05(+0.74%)
Jan 07, 2015 6.690 6.760 6.640 6.740 734,728 +0.11(+1.66%)
Jan 06, 2015 6.770 6.790 6.550 6.630 1,601,289 -0.14(-2.07%)
Jan 05, 2015 6.840 6.940 6.760 6.770 790,914 -0.14(-2.03%)
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.