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

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
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 (%)
Jul 31, 2018 7.500 7.710 7.321 7.690 3,488,009 -0.08(-1.03%)
Jul 30, 2018 7.720 7.980 7.700 7.770 2,881,136 +0.10(+1.30%)
Jul 27, 2018 7.490 7.885 7.200 7.670 6,473,600 +0.57(+8.03%)
Jul 26, 2018 6.850 7.100 6.780 7.100 1,066,493 +0.25(+3.65%)
Jul 25, 2018 6.800 6.855 6.660 6.850 690,547 +0.02(+0.29%)
Jul 24, 2018 6.930 7.010 6.725 6.830 1,934,865 -0.07(-1.01%)
Jul 23, 2018 6.660 6.930 6.550 6.900 1,603,202 +0.21(+3.14%)
Jul 20, 2018 6.640 6.720 6.610 6.690 513,582 +0.04(+0.60%)
Jul 19, 2018 6.660 6.540 6.650 1,256,144 +0.00(+0.00%)
Jul 18, 2018 6.640 6.820 6.590 6.650 1,051,565 +0.14(+2.15%)
Jul 17, 2018 6.440 6.535 6.360 6.510 432,815 +0.05(+0.77%)
Jul 16, 2018 6.540 6.540 6.395 6.460 511,612 -0.06(-0.92%)
Jul 13, 2018 6.650 6.650 6.500 6.520 519,311 -0.14(-2.10%)
Jul 12, 2018 6.600 6.690 6.520 6.660 703,122 +0.06(+0.91%)
Jul 11, 2018 6.540 6.890 6.540 6.600 902,404 +0.05(+0.76%)
Jul 10, 2018 6.430 6.570 6.380 6.550 459,718 +0.13(+2.02%)
Jul 09, 2018 6.450 6.470 6.340 6.420 783,732 +0.02(+0.31%)
Jul 06, 2018 6.400 6.445 6.320 6.400 346,316 +0.00(+0.00%)
Jul 05, 2018 6.390 6.410 6.320 6.400 393,211 +0.05(+0.79%)
Jul 03, 2018 6.350 6.350 6.350 0 -0.09(-1.40%)
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.