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

Lattice Semicond (NQ: LSCC )

73.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 12.28 12.50 11.76 11.80 2,352,243 -0.30(-2.48%)
Feb 27, 2019 12.01 12.18 11.71 12.10 1,951,561 +0.00(+0.00%)
Feb 26, 2019 12.32 12.41 11.71 12.10 2,898,738 -0.24(-1.94%)
Feb 25, 2019 12.46 12.50 12.14 12.34 2,354,012 +0.00(+0.00%)
Feb 22, 2019 12.35 12.45 12.07 12.34 3,366,900 +0.50(+4.22%)
Feb 21, 2019 11.83 12.01 11.67 11.84 2,485,904 +0.09(+0.77%)
Feb 20, 2019 11.23 11.78 11.22 11.75 3,322,633 +0.52(+4.63%)
Feb 19, 2019 11.04 11.57 10.95 11.23 2,957,240 +0.15(+1.35%)
Feb 15, 2019 11.32 11.38 10.80 11.08 4,800,600 -0.42(-3.65%)
Feb 14, 2019 10.70 11.59 10.54 11.50 11,202,774 +0.90(+8.49%)
Feb 13, 2019 9.350 10.71 9.340 10.60 14,780,684 +2.42(+29.58%)
Feb 12, 2019 7.980 8.270 7.980 8.180 1,575,778 +0.23(+2.89%)
Feb 11, 2019 8.000 8.020 7.825 7.950 1,125,678 +0.00(+0.00%)
Feb 08, 2019 7.800 8.040 7.680 7.950 674,200 +0.05(+0.63%)
Feb 07, 2019 7.900 7.990 7.860 7.900 723,159 -0.06(-0.75%)
Feb 06, 2019 7.890 8.065 7.870 7.960 1,458,941 +0.10(+1.27%)
Feb 05, 2019 7.810 7.920 7.810 7.860 588,919 +0.05(+0.64%)
Feb 04, 2019 7.750 7.830 7.680 7.810 368,704 +0.06(+0.77%)
Feb 01, 2019 7.800 7.900 7.720 7.750 1,054,000 -0.05(-0.64%)
Jan 31, 2019 7.800 7.880 7.720 7.800 1,001,494 +0.00(+0.00%)
Jan 30, 2019 7.630 7.805 7.560 7.800 1,018,204 +0.26(+3.45%)
Jan 29, 2019 7.600 7.640 7.460 7.540 501,773 -0.03(-0.40%)
Jan 28, 2019 7.640 7.800 7.560 7.570 1,150,700 -0.21(-2.70%)
Jan 25, 2019 7.560 7.930 7.560 7.780 1,536,900 +0.26(+3.46%)
Jan 24, 2019 7.350 7.690 7.350 7.520 1,110,275 +0.23(+3.16%)
Jan 23, 2019 7.220 7.365 7.130 7.290 922,640 +0.08(+1.11%)
Jan 22, 2019 7.380 7.380 7.070 7.210 529,796 -0.23(-3.09%)
Jan 18, 2019 7.310 7.515 7.250 7.440 595,500 +0.15(+2.06%)
Jan 17, 2019 7.210 7.320 7.121 7.290 2,739,296 +0.07(+0.97%)
Jan 16, 2019 7.250 7.310 7.080 7.220 2,036,835 -0.03(-0.41%)
Jan 15, 2019 7.460 7.460 7.105 7.250 1,362,677 -0.16(-2.16%)
Jan 14, 2019 7.420 7.730 7.320 7.410 2,483,424 +0.01(+0.14%)
Jan 11, 2019 7.220 7.430 7.180 7.400 1,166,600 +0.14(+1.93%)
Jan 10, 2019 7.270 7.280 6.990 7.260 768,631 -0.04(-0.55%)
Jan 09, 2019 7.050 7.330 7.020 7.300 1,510,277 +0.29(+4.14%)
Jan 08, 2019 6.910 7.070 6.910 7.010 1,451,262 +0.05(+0.72%)
Jan 07, 2019 6.900 6.980 6.840 6.960 943,094 +0.11(+1.61%)
Jan 04, 2019 6.890 6.980 6.760 6.850 669,100 +0.04(+0.59%)
Jan 03, 2019 6.870 6.920 6.710 6.810 823,136 -0.15(-2.16%)
Jan 02, 2019 6.860 6.980 6.770 6.960 952,994 +0.04(+0.58%)
Dec 31, 2018 6.790 6.965 6.680 6.920 1,041,900 +0.11(+1.62%)
Dec 28, 2018 6.790 6.900 6.720 6.810 699,300 +0.00(+0.00%)
Dec 27, 2018 6.890 6.890 6.590 6.810 654,486 -0.03(-0.44%)
Dec 26, 2018 6.530 6.860 6.480 6.840 1,114,015 +0.38(+5.88%)
Dec 24, 2018 6.370 6.575 6.350 6.460 512,800 -0.03(-0.46%)
Dec 21, 2018 6.540 6.640 6.470 6.490 1,626,400 -0.02(-0.31%)
Dec 20, 2018 6.610 6.750 6.180 6.510 2,633,912 -0.11(-1.66%)
Dec 19, 2018 6.930 6.940 6.590 6.620 812,718 -0.36(-5.16%)
Dec 18, 2018 6.920 7.060 6.920 6.980 986,138 +0.08(+1.16%)
Dec 17, 2018 6.970 7.160 6.840 6.900 1,912,107 -0.08(-1.15%)
Dec 14, 2018 6.860 7.190 6.730 6.980 2,219,900 +0.35(+5.28%)
Dec 13, 2018 6.710 6.780 6.560 6.630 861,295 -0.06(-0.90%)
Dec 12, 2018 6.610 6.810 6.290 6.690 615,453 +0.15(+2.29%)
Dec 11, 2018 6.650 6.800 6.520 6.540 958,340 +0.02(+0.31%)
Dec 10, 2018 6.690 6.790 6.390 6.520 1,699,679 -0.17(-2.54%)
Dec 07, 2018 6.980 6.980 6.590 6.690 1,701,000 -0.30(-4.29%)
Dec 06, 2018 6.390 7.120 6.310 6.990 3,304,042 +0.48(+7.37%)
Dec 04, 2018 6.400 6.595 6.310 6.510 3,637,700 +0.04(+0.62%)
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.