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 (%)
Apr 30, 2013 4.700 4.770 4.520 4.650 0 -0.07(-1.48%)
Apr 29, 2013 4.710 4.805 4.680 4.720 1,464,250 +0.01(+0.21%)
Apr 26, 2013 4.910 4.920 4.660 4.710 1,503,136 -0.21(-4.27%)
Apr 25, 2013 4.920 5.030 4.860 4.920 0 +0.03(+0.61%)
Apr 24, 2013 4.950 5.020 4.820 4.890 1,280,532 -0.08(-1.61%)
Apr 23, 2013 4.950 5.040 4.880 4.970 1,250,445 +0.08(+1.64%)
Apr 22, 2013 4.820 5.040 4.810 4.890 1,647,925 +0.09(+1.87%)
Apr 19, 2013 5.150 5.250 4.690 4.800 4,975,095 -0.49(-9.26%)
Apr 18, 2013 4.840 5.465 4.660 5.290 3,945,208 +0.45(+9.30%)
Apr 17, 2013 5.350 5.350 4.760 4.840 1,773,684 -0.48(-8.94%)
Apr 16, 2013 5.070 5.320 5.020 5.315 1,259,962 +0.29(+5.67%)
Apr 15, 2013 5.170 5.230 4.980 5.030 931,837 -0.20(-3.82%)
Apr 12, 2013 5.260 5.320 5.150 5.230 772,465 -0.07(-1.32%)
Apr 11, 2013 5.450 5.450 5.290 5.300 564,337 -0.14(-2.57%)
Apr 10, 2013 5.330 5.465 5.290 5.440 918,905 +0.15(+2.84%)
Apr 09, 2013 5.370 5.420 5.290 5.290 740,527 -0.06(-1.12%)
Apr 08, 2013 5.360 5.405 5.250 5.350 795,410 +0.03(+0.56%)
Apr 05, 2013 5.270 5.490 5.260 5.320 1,240,521 -0.07(-1.30%)
Apr 04, 2013 5.490 5.500 5.300 5.390 1,541,607 +0.19(+3.65%)
Apr 03, 2013 5.240 5.270 5.050 5.200 971,855 -0.01(-0.19%)
Apr 02, 2013 5.320 5.360 5.170 5.210 1,033,331 -0.08(-1.51%)
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.