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 (%)
May 30, 2008 3.350 3.560 3.350 3.560 1,756,694 +0.21(+6.27%)
May 29, 2008 3.370 3.390 3.320 3.350 1,384,795 -0.02(-0.59%)
May 28, 2008 3.580 3.600 3.280 3.370 2,316,536 -0.21(-5.87%)
May 27, 2008 3.570 3.630 3.500 3.580 550,199 +0.03(+0.85%)
May 26, 2008 3.500 3.600 3.400 3.550 657,627 +0.00(+0.00%)
May 23, 2008 3.500 3.600 3.400 3.550 657,627 +0.02(+0.57%)
May 22, 2008 3.410 3.560 3.410 3.530 1,011,708 +0.00(+0.00%)
May 21, 2008 3.570 3.620 3.430 3.530 814,697 -0.02(-0.56%)
May 20, 2008 3.540 3.630 3.520 3.550 708,510 -0.01(-0.28%)
May 19, 2008 3.640 3.700 3.540 3.560 1,179,930 -0.09(-2.47%)
May 16, 2008 3.670 3.670 3.540 3.650 732,963 +0.00(+0.00%)
May 15, 2008 3.550 3.660 3.530 3.650 1,223,498 +0.10(+2.82%)
May 14, 2008 3.500 3.600 3.470 3.550 1,088,871 +0.05(+1.43%)
May 13, 2008 3.470 3.510 3.380 3.500 818,769 +0.04(+1.16%)
May 12, 2008 3.430 3.510 3.385 3.460 860,915 +0.05(+1.47%)
May 09, 2008 3.370 3.470 3.370 3.410 572,810 -0.01(-0.29%)
May 08, 2008 3.340 3.420 3.320 3.420 891,310 +0.10(+3.01%)
May 07, 2008 3.400 3.460 3.280 3.320 1,118,653 -0.07(-2.06%)
May 06, 2008 3.380 3.400 3.290 3.390 1,418,758 +0.03(+0.89%)
May 05, 2008 3.280 3.360 3.280 3.360 731,776 +0.01(+0.30%)
May 02, 2008 3.390 3.390 3.230 3.350 1,828,553 -0.04(-1.18%)
May 01, 2008 3.370 3.480 3.270 3.390 2,369,911 +0.00(+0.00%)
Apr 30, 2008 3.400 3.500 3.260 3.390 1,958,725 +0.02(+0.59%)
Apr 29, 2008 3.500 3.540 3.240 3.370 2,328,268 -0.15(-4.26%)
Apr 28, 2008 3.620 3.650 3.430 3.520 1,242,552 -0.12(-3.30%)
Apr 25, 2008 3.690 3.690 3.430 3.640 4,653,521 +0.20(+5.81%)
Apr 24, 2008 3.570 3.580 3.310 3.440 4,549,806 -0.04(-1.15%)
Apr 23, 2008 3.170 3.490 3.150 3.480 5,315,992 +0.33(+10.48%)
Apr 22, 2008 3.230 3.250 3.045 3.150 1,418,170 -0.09(-2.78%)
Apr 21, 2008 3.280 3.300 3.180 3.240 685,773 -0.06(-1.82%)
Apr 18, 2008 3.270 3.380 3.230 3.300 2,595,756 +0.10(+3.12%)
Apr 17, 2008 3.200 3.300 3.070 3.200 2,435,167 +0.04(+1.27%)
Apr 16, 2008 2.970 3.310 2.970 3.160 4,361,611 +0.23(+7.85%)
Apr 15, 2008 3.010 3.040 2.890 2.930 2,171,312 -0.07(-2.33%)
Apr 14, 2008 3.150 3.200 3.000 3.000 958,404 -0.16(-5.06%)
Apr 11, 2008 3.270 3.300 3.110 3.160 1,499,130 -0.16(-4.82%)
Apr 10, 2008 3.120 3.360 3.120 3.320 3,134,809 +0.19(+6.07%)
Apr 09, 2008 3.120 3.140 3.090 3.130 838,334 +0.02(+0.64%)
Apr 08, 2008 3.230 3.260 3.100 3.110 1,225,404 -0.13(-4.01%)
Apr 07, 2008 3.300 3.335 3.210 3.240 1,073,693 -0.04(-1.22%)
Apr 04, 2008 3.140 3.310 3.110 3.280 1,807,420 +0.14(+4.46%)
Apr 03, 2008 3.100 3.220 3.055 3.140 3,194,360 +0.11(+3.63%)
Apr 02, 2008 2.940 3.150 2.910 3.030 3,105,186 +0.12(+4.12%)
Apr 01, 2008 2.900 2.960 2.850 2.910 1,832,790 +0.07(+2.46%)
Mar 31, 2008 2.830 2.950 2.790 2.840 1,657,218 +0.01(+0.35%)
Mar 28, 2008 2.740 2.860 2.740 2.830 1,856,328 +0.06(+2.17%)
Mar 27, 2008 2.880 2.880 2.710 2.770 794,821 -0.08(-2.81%)
Mar 26, 2008 2.780 2.880 2.700 2.850 1,215,594 +0.05(+1.79%)
Mar 25, 2008 2.650 2.800 2.650 2.800 1,712,540 +0.09(+3.32%)
Mar 24, 2008 2.610 2.760 2.610 2.710 1,463,632 +0.12(+4.63%)
Mar 21, 2008 2.660 2.660 2.520 2.590 2,247,036 +0.00(+0.00%)
Mar 20, 2008 2.660 2.660 2.520 2.590 2,247,036 +0.01(+0.39%)
Mar 19, 2008 2.720 2.780 2.580 2.580 815,480 -0.11(-4.09%)
Mar 18, 2008 2.640 2.690 2.570 2.690 1,188,688 +0.12(+4.67%)
Mar 17, 2008 2.560 2.700 2.530 2.570 1,038,909 -0.06(-2.28%)
Mar 14, 2008 2.800 2.830 2.570 2.630 3,616,471 -0.02(-0.75%)
Mar 13, 2008 2.500 2.715 2.500 2.650 1,506,792 +0.12(+4.74%)
Mar 12, 2008 2.500 2.530 2.500 2.530 1,000,980 +0.05(+2.02%)
Mar 11, 2008 2.450 2.530 2.400 2.480 2,327,110 +0.10(+4.20%)
Mar 10, 2008 2.440 2.450 2.360 2.380 890,143 -0.05(-2.06%)
Mar 07, 2008 2.390 2.440 2.390 2.430 798,774 +0.01(+0.41%)
Mar 06, 2008 2.440 2.490 2.380 2.420 1,051,742 -0.04(-1.63%)
Mar 05, 2008 2.510 2.540 2.400 2.460 2,160,756 -0.03(-1.20%)
Mar 04, 2008 2.450 2.490 2.370 2.490 937,087 +0.02(+0.81%)
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.