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

Lattice Semicond (NQ: LSCC )

71.13 +0.21 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Sep 30, 2014 7.590 7.610 7.440 7.500 1,822,937 -0.06(-0.79%)
Sep 29, 2014 7.420 7.663 7.400 7.560 1,110,932 +0.02(+0.27%)
Sep 26, 2014 7.490 7.570 7.435 7.540 783,271 +0.10(+1.34%)
Sep 25, 2014 7.560 7.570 7.430 7.440 970,810 -0.12(-1.59%)
Sep 24, 2014 7.610 7.650 7.520 7.560 737,237 -0.01(-0.13%)
Sep 23, 2014 7.580 7.730 7.500 7.570 1,093,530 -0.04(-0.53%)
Sep 22, 2014 7.490 7.660 7.490 7.610 1,248,886 +0.04(+0.53%)
Sep 19, 2014 7.600 7.760 7.530 7.570 2,079,894 +0.02(+0.26%)
Sep 18, 2014 7.370 7.550 7.350 7.550 1,044,142 +0.24(+3.28%)
Sep 17, 2014 7.290 7.440 7.260 7.310 1,160,405 -0.01(-0.14%)
Sep 16, 2014 7.200 7.320 7.121 7.320 1,107,161 +0.09(+1.24%)
Sep 15, 2014 7.510 7.520 7.210 7.230 923,090 -0.29(-3.86%)
Sep 12, 2014 7.680 7.680 7.505 7.520 606,747 -0.16(-2.08%)
Sep 11, 2014 7.480 7.680 7.450 7.680 890,177 +0.14(+1.86%)
Sep 10, 2014 7.700 7.770 7.410 7.540 1,615,694 -0.14(-1.82%)
Sep 09, 2014 7.650 7.790 7.590 7.680 1,453,062 +0.00(+0.00%)
Sep 08, 2014 7.640 7.750 7.580 7.680 758,370 +0.04(+0.52%)
Sep 05, 2014 7.450 7.650 7.450 7.640 609,416 +0.14(+1.87%)
Sep 04, 2014 7.480 7.600 7.450 7.500 997,312 +0.04(+0.54%)
Sep 03, 2014 7.520 7.520 7.400 7.460 674,532 -0.02(-0.27%)
Sep 02, 2014 7.520 7.560 7.450 7.480 716,284 -0.03(-0.40%)
Aug 29, 2014 7.430 7.510 7.510 7.510 879,600 +0.11(+1.49%)
Aug 28, 2014 7.390 7.470 7.350 7.400 900,364 -0.03(-0.40%)
Aug 27, 2014 7.470 7.520 7.410 7.430 989,254 -0.09(-1.20%)
Aug 26, 2014 7.460 7.540 7.320 7.520 1,090,732 +0.10(+1.35%)
Aug 25, 2014 7.560 7.570 7.350 7.420 1,351,083 -0.11(-1.40%)
Aug 22, 2014 7.350 7.530 7.290 7.525 1,296,429 +0.18(+2.38%)
Aug 21, 2014 7.270 7.380 7.235 7.350 955,479 +0.06(+0.82%)
Aug 20, 2014 7.230 7.310 7.230 7.290 642,681 +0.04(+0.55%)
Aug 19, 2014 7.230 7.320 7.204 7.250 506,113 +0.01(+0.14%)
Aug 18, 2014 7.230 7.240 7.158 7.240 654,903 +0.06(+0.84%)
Aug 15, 2014 7.200 7.210 7.020 7.180 1,044,906 +0.06(+0.84%)
Aug 14, 2014 7.110 7.190 7.090 7.120 500,230 -0.02(-0.28%)
Aug 13, 2014 7.180 7.180 7.100 7.140 941,850 +0.00(+0.00%)
Aug 12, 2014 7.180 7.275 7.090 7.140 1,043,182 -0.11(-1.52%)
Aug 11, 2014 7.130 7.290 7.100 7.250 886,700 +0.14(+1.97%)
Aug 08, 2014 7.030 7.160 7.000 7.110 1,080,432 +0.08(+1.14%)
Aug 07, 2014 7.100 7.180 7.100 7.030 1,328,724 -0.07(-0.99%)
Aug 06, 2014 6.920 7.150 6.860 7.100 1,446,397 +0.14(+2.01%)
Aug 05, 2014 6.790 6.990 6.730 6.960 1,310,116 +0.12(+1.75%)
Aug 04, 2014 6.870 6.935 6.810 6.840 1,337,987 -0.02(-0.29%)
Aug 01, 2014 6.850 6.950 6.810 6.860 1,121,435 +0.02(+0.29%)
Jul 31, 2014 6.860 6.920 6.750 6.840 1,784,962 -0.14(-2.01%)
Jul 30, 2014 7.050 7.050 6.850 6.980 1,325,007 +0.02(+0.29%)
Jul 29, 2014 7.100 7.140 6.940 6.960 1,843,869 -0.14(-1.97%)
Jul 28, 2014 7.080 7.150 6.960 7.100 2,293,579 +0.04(+0.57%)
Jul 25, 2014 6.200 7.230 6.030 7.060 8,189,997 -0.33(-4.47%)
Jul 24, 2014 7.490 7.700 7.320 7.390 3,598,043 -0.02(-0.27%)
Jul 23, 2014 8.140 8.140 7.210 7.410 6,516,174 -0.73(-8.97%)
Jul 22, 2014 7.960 8.190 7.890 8.140 1,606,991 +0.22(+2.78%)
Jul 21, 2014 7.780 7.930 7.710 7.920 1,924,442 +0.09(+1.15%)
Jul 18, 2014 7.680 7.930 7.620 7.830 952,656 +0.13(+1.69%)
Jul 17, 2014 7.870 7.960 7.690 7.700 887,012 -0.22(-2.78%)
Jul 16, 2014 8.100 8.120 7.910 7.920 871,819 -0.10(-1.25%)
Jul 15, 2014 8.100 8.180 7.960 8.020 740,398 -0.11(-1.35%)
Jul 14, 2014 8.190 8.250 8.020 8.130 1,366,607 +0.03(+0.37%)
Jul 11, 2014 7.970 8.170 7.950 8.100 1,582,190 +0.13(+1.63%)
Jul 10, 2014 7.720 8.040 7.580 7.970 2,360,991 +0.09(+1.14%)
Jul 09, 2014 8.010 8.090 7.691 7.880 3,312,578 -0.10(-1.25%)
Jul 08, 2014 8.200 8.230 7.930 7.980 2,310,157 -0.26(-3.16%)
Jul 07, 2014 8.500 8.500 8.110 8.240 1,651,136 -0.26(-3.06%)
Jul 03, 2014 8.310 8.500 8.500 8.500 1,072,300 +0.22(+2.66%)
Jul 02, 2014 8.230 8.380 8.230 8.280 1,185,603 +0.05(+0.61%)
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.