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

Lattice Semicond (NQ: LSCC )

72.25 +1.12 (+1.57%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 7, 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 (%)
Nov 30, 2004 5.480 5.490 5.230 5.338 735,000 -0.10(-1.88%)
Nov 29, 2004 5.270 5.520 5.270 5.440 858,600 +0.14(+2.64%)
Nov 26, 2004 5.410 5.410 5.300 5.300 182,200 -0.05(-0.93%)
Nov 24, 2004 5.340 5.450 5.270 5.350 413,700 +0.01(+0.19%)
Nov 23, 2004 5.280 5.370 5.170 5.340 693,200 -0.03(-0.56%)
Nov 22, 2004 5.240 5.380 5.190 5.370 686,700 +0.08(+1.51%)
Nov 19, 2004 5.570 5.570 5.240 5.290 869,800 -0.26(-4.68%)
Nov 18, 2004 5.600 5.650 5.190 5.550 1,254,600 -0.10(-1.77%)
Nov 17, 2004 5.570 5.750 5.550 5.650 1,005,100 +0.15(+2.73%)
Nov 16, 2004 5.395 5.640 5.320 5.500 1,011,500 +0.04(+0.73%)
Nov 15, 2004 5.170 5.460 5.100 5.460 970,900 +0.31(+6.02%)
Nov 12, 2004 5.140 5.190 5.050 5.150 809,300 -0.04(-0.77%)
Nov 11, 2004 5.140 5.230 5.100 5.190 574,600 +0.14(+2.77%)
Nov 10, 2004 5.080 5.120 5.020 5.050 721,400 -0.12(-2.32%)
Nov 09, 2004 5.150 5.200 5.000 5.170 474,100 -0.01(-0.19%)
Nov 08, 2004 5.160 5.300 5.120 5.180 444,500 -0.04(-0.77%)
Nov 05, 2004 5.290 5.330 5.200 5.220 879,500 -0.02(-0.38%)
Nov 04, 2004 5.090 5.260 5.050 5.240 817,200 +0.07(+1.35%)
Nov 03, 2004 5.320 5.440 5.120 5.170 819,800 -0.03(-0.58%)
Nov 02, 2004 5.120 5.280 5.000 5.200 1,600,800 +0.12(+2.36%)
Nov 01, 2004 5.060 5.110 4.950 5.080 1,059,700 +0.11(+2.21%)
Oct 29, 2004 5.090 5.150 4.970 4.970 1,865,500 -0.19(-3.68%)
Oct 28, 2004 5.060 5.200 5.000 5.160 1,579,100 -0.01(-0.19%)
Oct 27, 2004 5.000 5.200 5.000 5.170 1,498,100 +0.18(+3.61%)
Oct 26, 2004 5.070 5.100 4.950 4.990 1,220,400 -0.08(-1.58%)
Oct 25, 2004 5.020 5.230 4.980 5.070 1,567,400 +0.03(+0.60%)
Oct 22, 2004 5.540 5.540 5.040 5.040 1,096,800 -0.56(-10.00%)
Oct 21, 2004 5.310 5.600 5.310 5.600 1,132,900 +0.28(+5.26%)
Oct 20, 2004 5.170 5.520 5.160 5.320 847,500 +0.06(+1.14%)
Oct 19, 2004 5.160 5.480 5.140 5.260 1,225,000 +0.17(+3.34%)
Oct 18, 2004 5.000 5.150 4.950 5.090 646,100 +0.00(+0.00%)
Oct 15, 2004 4.920 5.190 4.910 5.090 681,400 +0.17(+3.46%)
Oct 14, 2004 5.090 5.110 4.920 4.920 489,000 -0.15(-2.96%)
Oct 13, 2004 5.280 5.330 5.020 5.070 453,200 -0.09(-1.74%)
Oct 12, 2004 5.100 5.190 4.960 5.160 423,500 +0.00(+0.00%)
Oct 11, 2004 5.110 5.160 5.020 5.160 596,900 +0.10(+1.98%)
Oct 08, 2004 5.250 5.260 5.050 5.060 603,100 -0.22(-4.17%)
Oct 07, 2004 5.520 5.600 5.250 5.280 657,200 -0.24(-4.35%)
Oct 06, 2004 5.240 5.540 5.220 5.520 915,700 +0.22(+4.15%)
Oct 05, 2004 5.270 5.380 5.190 5.300 699,000 +0.00(+0.00%)
Oct 04, 2004 5.360 5.460 5.240 5.300 956,300 +0.04(+0.76%)
Oct 01, 2004 4.980 5.400 4.880 5.260 1,705,600 +0.35(+7.13%)
Sep 30, 2004 4.810 5.040 4.710 4.910 884,200 +0.02(+0.41%)
Sep 29, 2004 4.810 5.080 4.780 4.890 1,119,800 -0.01(-0.20%)
Sep 28, 2004 4.830 4.900 4.680 4.900 847,300 +0.11(+2.30%)
Sep 27, 2004 4.680 4.810 4.520 4.790 1,065,800 +0.03(+0.63%)
Sep 24, 2004 5.030 5.070 4.760 4.760 737,500 -0.20(-4.03%)
Sep 23, 2004 4.870 5.010 4.780 4.960 558,500 +0.12(+2.48%)
Sep 22, 2004 5.060 5.070 4.760 4.840 1,054,200 -0.25(-4.91%)
Sep 21, 2004 5.040 5.110 4.920 5.090 682,700 +0.19(+3.88%)
Sep 20, 2004 4.780 5.070 4.610 4.900 913,300 +0.15(+3.16%)
Sep 17, 2004 4.900 5.050 4.650 4.750 1,193,400 -0.05(-1.04%)
Sep 16, 2004 4.810 4.940 4.750 4.800 425,600 +0.08(+1.69%)
Sep 15, 2004 4.840 4.890 4.670 4.720 1,261,100 -0.19(-3.87%)
Sep 14, 2004 5.010 5.140 4.780 4.910 792,500 -0.16(-3.16%)
Sep 13, 2004 5.100 5.230 4.930 5.070 1,178,300 +0.07(+1.40%)
Sep 10, 2004 4.820 5.070 4.730 5.000 1,040,200 +0.07(+1.42%)
Sep 09, 2004 4.690 4.960 4.640 4.930 1,506,500 +0.34(+7.41%)
Sep 08, 2004 4.510 4.690 4.510 4.590 833,200 +0.02(+0.44%)
Sep 07, 2004 4.610 4.610 4.450 4.570 741,300 +0.09(+2.01%)
Sep 03, 2004 4.600 4.600 4.410 4.480 1,111,800 -0.10(-2.18%)
Sep 02, 2004 4.650 4.650 4.460 4.580 760,000 +0.00(+0.00%)
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.