Indicators

Lattice Semicond (NQ: LSCC )

70.09 +0.73 (+1.05%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	5.700	5.740	5.400	5.460	2,168,202	-0.17(-3.02%)
Apr 27, 2007	5.610	5.680	5.350	5.630	4,527,440	-0.19(-3.26%)
Apr 26, 2007	5.710	5.860	5.650	5.820	1,452,473	+0.09(+1.57%)
Apr 25, 2007	5.810	5.850	5.710	5.730	1,175,786	-0.08(-1.38%)
Apr 24, 2007	5.740	5.920	5.710	5.810	1,494,456	+0.11(+1.93%)
Apr 23, 2007	5.800	5.880	5.690	5.700	645,631	-0.13(-2.23%)
Apr 20, 2007	5.920	5.950	5.760	5.830	862,481	-0.03(-0.51%)
Apr 19, 2007	5.750	5.880	5.720	5.860	1,699,452	+0.04(+0.69%)
Apr 18, 2007	5.730	6.000	5.700	5.820	1,268,227	+0.06(+1.04%)
Apr 17, 2007	5.790	5.850	5.710	5.760	810,141	-0.05(-0.86%)
Apr 16, 2007	5.960	6.000	5.700	5.810	1,736,164	-0.14(-2.35%)
Apr 13, 2007	5.760	5.950	5.710	5.950	1,030,936	+0.18(+3.12%)
Apr 12, 2007	5.740	5.800	5.730	5.770	738,832	+0.01(+0.17%)
Apr 11, 2007	5.820	5.870	5.750	5.760	1,587,972	-0.10(-1.71%)
Apr 10, 2007	5.760	5.870	5.740	5.860	729,896	+0.08(+1.38%)
Apr 09, 2007	5.950	5.950	5.750	5.780	1,367,762	-0.14(-2.36%)
Apr 05, 2007	5.860	5.960	5.820	5.920	1,560,443	+0.07(+1.20%)
Apr 04, 2007	5.700	5.900	5.700	5.850	2,128,064	+0.14(+2.45%)
Apr 03, 2007	5.810	5.860	5.690	5.710	1,998,614	-0.06(-1.04%)

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.