Indicators

Lattice Semicond (NQ: LSCC )

72.96 +1.38 (+1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	6.000	6.040	5.600	5.860	1,069,908	-0.17(-2.82%)
Jan 30, 2007	6.120	6.160	5.980	6.030	690,096	-0.02(-0.33%)
Jan 29, 2007	5.970	6.240	5.860	6.050	1,161,608	+0.03(+0.50%)
Jan 26, 2007	6.020	6.080	5.840	6.020	1,306,890	+0.04(+0.67%)
Jan 25, 2007	6.100	6.120	5.910	5.980	913,839	-0.13(-2.13%)
Jan 24, 2007	6.000	6.170	6.000	6.110	902,316	+0.10(+1.66%)
Jan 23, 2007	5.970	6.110	5.960	6.010	767,419	+0.03(+0.50%)
Jan 22, 2007	6.080	6.130	5.850	5.980	986,936	-0.08(-1.32%)
Jan 19, 2007	5.940	6.100	5.820	6.060	2,255,385	+0.11(+1.85%)
Jan 18, 2007	6.150	6.170	5.860	5.950	2,217,027	-0.21(-3.41%)
Jan 17, 2007	6.230	6.320	6.130	6.160	1,133,761	-0.14(-2.22%)
Jan 16, 2007	6.420	6.570	6.240	6.300	1,611,649	-0.09(-1.41%)
Jan 12, 2007	6.480	6.530	6.310	6.390	1,055,168	-0.13(-1.99%)
Jan 11, 2007	6.570	6.680	6.470	6.520	653,552	-0.02(-0.31%)
Jan 10, 2007	6.410	6.560	6.380	6.540	506,461	+0.06(+0.93%)
Jan 09, 2007	6.330	6.530	6.300	6.480	703,357	+0.14(+2.21%)
Jan 08, 2007	6.540	6.600	6.330	6.340	837,323	-0.23(-3.50%)
Jan 05, 2007	6.570	6.610	6.370	6.570	759,423	-0.05(-0.76%)
Jan 04, 2007	6.540	6.660	6.420	6.620	1,025,306	+0.08(+1.22%)

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.