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

Lattice Semicond (NQ: LSCC )

70.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 29, 2006 6.660 6.780 6.450 6.480 942,413 -0.18(-2.70%)
Dec 28, 2006 6.650 6.740 6.520 6.660 881,790 +0.02(+0.30%)
Dec 27, 2006 6.650 6.770 6.530 6.640 557,176 +0.04(+0.61%)
Dec 26, 2006 6.480 6.610 6.450 6.600 497,385 +0.09(+1.38%)
Dec 22, 2006 6.550 6.660 6.350 6.510 521,797 -0.01(-0.15%)
Dec 21, 2006 6.570 6.660 6.439 6.520 500,876 -0.04(-0.61%)
Dec 20, 2006 6.540 6.680 6.470 6.560 954,991 +0.05(+0.77%)
Dec 19, 2006 6.350 6.540 6.310 6.510 873,293 +0.14(+2.20%)
Dec 18, 2006 6.880 6.930 6.330 6.370 1,913,491 -0.50(-7.28%)
Dec 15, 2006 6.510 7.080 6.490 6.870 3,227,139 +0.17(+2.54%)
Dec 14, 2006 6.470 6.810 6.470 6.700 1,292,194 +0.24(+3.63%)
Dec 13, 2006 6.620 6.690 6.440 6.465 1,129,646 -0.12(-1.75%)
Dec 12, 2006 6.670 6.860 6.550 6.580 1,167,187 -0.06(-0.90%)
Dec 11, 2006 6.730 6.800 6.600 6.640 1,389,142 -0.13(-1.92%)
Dec 08, 2006 6.950 6.950 6.750 6.770 1,369,512 -0.21(-3.01%)
Dec 07, 2006 7.200 7.210 6.900 6.980 694,205 -0.17(-2.38%)
Dec 06, 2006 7.060 7.180 6.990 7.150 1,530,992 +0.03(+0.42%)
Dec 05, 2006 7.270 7.280 7.080 7.120 691,665 -0.11(-1.52%)
Dec 04, 2006 6.880 7.260 6.880 7.230 1,656,549 +0.38(+5.55%)
Dec 01, 2006 6.770 6.970 6.730 6.850 1,260,215 +0.06(+0.88%)
Nov 30, 2006 6.810 7.099 6.770 6.790 1,886,500 +0.00(+0.00%)
Nov 29, 2006 6.780 6.860 6.710 6.790 1,092,960 +0.07(+1.04%)
Nov 28, 2006 6.610 6.750 6.530 6.720 909,894 +0.12(+1.82%)
Nov 27, 2006 6.770 6.840 6.560 6.600 961,459 -0.24(-3.51%)
Nov 24, 2006 6.940 6.980 6.810 6.840 298,791 -0.14(-2.01%)
Nov 22, 2006 6.720 6.980 6.710 6.980 781,547 +0.30(+4.49%)
Nov 21, 2006 6.840 6.840 6.500 6.680 1,151,450 -0.16(-2.34%)
Nov 20, 2006 6.670 6.840 6.550 6.840 818,589 +0.15(+2.24%)
Nov 17, 2006 6.690 6.760 6.540 6.690 703,395 +0.00(+0.00%)
Nov 16, 2006 6.700 6.720 6.560 6.690 352,205 +0.06(+0.90%)
Nov 15, 2006 6.650 6.800 6.540 6.630 744,216 -0.05(-0.75%)
Nov 14, 2006 6.350 6.710 6.310 6.680 1,618,064 +0.33(+5.20%)
Nov 13, 2006 6.300 6.400 6.210 6.350 686,252 +0.08(+1.28%)
Nov 10, 2006 6.130 6.300 6.110 6.270 596,900 +0.17(+2.79%)
Nov 09, 2006 6.300 6.360 6.070 6.100 1,473,432 -0.15(-2.40%)
Nov 08, 2006 6.040 6.270 6.010 6.250 1,324,477 +0.19(+3.14%)
Nov 07, 2006 6.100 6.280 6.040 6.060 1,318,002 -0.05(-0.82%)
Nov 06, 2006 6.030 6.140 5.960 6.110 835,571 +0.12(+2.00%)
Nov 03, 2006 5.750 6.000 5.720 5.990 986,736 +0.28(+4.90%)
Nov 02, 2006 5.820 5.960 5.710 5.710 841,878 -0.17(-2.89%)
Nov 01, 2006 6.210 6.220 5.840 5.880 1,321,748 -0.33(-5.31%)
Oct 31, 2006 6.310 6.310 6.150 6.210 828,871 -0.04(-0.64%)
Oct 30, 2006 6.020 6.350 5.950 6.250 1,805,300 +0.23(+3.82%)
Oct 27, 2006 6.400 6.400 5.940 6.020 2,139,503 -0.47(-7.24%)
Oct 26, 2006 6.300 6.620 6.120 6.490 1,526,715 +0.29(+4.68%)
Oct 25, 2006 6.000 6.280 5.950 6.200 1,109,323 +0.23(+3.85%)
Oct 24, 2006 6.210 6.210 5.930 5.970 1,152,894 -0.24(-3.86%)
Oct 23, 2006 6.170 6.310 6.050 6.210 1,308,107 -0.04(-0.64%)
Oct 20, 2006 6.440 6.440 6.220 6.250 918,430 -0.14(-2.19%)
Oct 19, 2006 6.500 6.580 6.340 6.390 776,245 -0.14(-2.14%)
Oct 18, 2006 6.740 6.780 6.350 6.530 984,442 -0.12(-1.80%)
Oct 17, 2006 6.780 6.780 6.530 6.650 1,709,515 -0.13(-1.92%)
Oct 16, 2006 6.670 6.840 6.630 6.780 650,352 +0.12(+1.80%)
Oct 13, 2006 6.710 6.770 6.530 6.660 1,095,922 -0.07(-1.04%)
Oct 12, 2006 6.610 6.750 6.510 6.730 839,782 +0.17(+2.59%)
Oct 11, 2006 6.440 6.740 6.430 6.560 924,600 +0.10(+1.55%)
Oct 10, 2006 6.530 6.610 6.420 6.460 879,685 -0.10(-1.52%)
Oct 09, 2006 6.300 6.580 6.290 6.560 694,698 +0.23(+3.63%)
Oct 06, 2006 6.350 6.480 6.280 6.330 767,320 -0.06(-0.94%)
Oct 05, 2006 6.370 6.500 6.260 6.390 1,029,194 -0.01(-0.16%)
Oct 04, 2006 6.200 6.500 6.190 6.400 1,685,935 +0.21(+3.39%)
Oct 03, 2006 6.200 6.340 6.080 6.190 1,089,799 -0.05(-0.80%)
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.