Skip to main content

Lattice Semicond (NQ: LSCC )

78.23 -1.40 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 4.700 4.770 4.520 4.650 0 -0.07(-1.48%)
Apr 29, 2013 4.710 4.805 4.680 4.720 1,464,250 +0.01(+0.21%)
Apr 26, 2013 4.910 4.920 4.660 4.710 1,503,136 -0.21(-4.27%)
Apr 25, 2013 4.920 5.030 4.860 4.920 0 +0.03(+0.61%)
Apr 24, 2013 4.950 5.020 4.820 4.890 1,280,532 -0.08(-1.61%)
Apr 23, 2013 4.950 5.040 4.880 4.970 1,250,445 +0.08(+1.64%)
Apr 22, 2013 4.820 5.040 4.810 4.890 1,647,925 +0.09(+1.87%)
Apr 19, 2013 5.150 5.250 4.690 4.800 4,975,095 -0.49(-9.26%)
Apr 18, 2013 4.840 5.465 4.660 5.290 3,945,208 +0.45(+9.30%)
Apr 17, 2013 5.350 5.350 4.760 4.840 1,773,684 -0.48(-8.94%)
Apr 16, 2013 5.070 5.320 5.020 5.315 1,259,962 +0.29(+5.67%)
Apr 15, 2013 5.170 5.230 4.980 5.030 931,837 -0.20(-3.82%)
Apr 12, 2013 5.260 5.320 5.150 5.230 772,465 -0.07(-1.32%)
Apr 11, 2013 5.450 5.450 5.290 5.300 564,337 -0.14(-2.57%)
Apr 10, 2013 5.330 5.465 5.290 5.440 918,905 +0.15(+2.84%)
Apr 09, 2013 5.370 5.420 5.290 5.290 740,527 -0.06(-1.12%)
Apr 08, 2013 5.360 5.405 5.250 5.350 795,410 +0.03(+0.56%)
Apr 05, 2013 5.270 5.490 5.260 5.320 1,240,521 -0.07(-1.30%)
Apr 04, 2013 5.490 5.500 5.300 5.390 1,541,607 +0.19(+3.65%)
Apr 03, 2013 5.240 5.270 5.050 5.200 971,855 -0.01(-0.19%)
Apr 02, 2013 5.320 5.360 5.170 5.210 1,033,331 -0.08(-1.51%)
Apr 01, 2013 5.490 5.490 5.210 5.290 978,057 -0.17(-3.02%)
Mar 28, 2013 5.470 5.490 5.360 5.455 575,277 +0.00(+0.09%)
Mar 27, 2013 5.360 5.470 5.250 5.450 665,517 +0.02(+0.37%)
Mar 26, 2013 5.450 5.490 5.350 5.430 590,111 +0.03(+0.56%)
Mar 25, 2013 5.560 5.560 5.290 5.400 1,062,373 -0.15(-2.70%)
Mar 22, 2013 5.590 5.660 5.530 5.550 715,747 -0.03(-0.54%)
Mar 21, 2013 5.500 5.705 5.490 5.580 2,835,267 +0.05(+0.90%)
Mar 20, 2013 5.350 5.540 5.300 5.530 2,487,977 +0.24(+4.54%)
Mar 19, 2013 4.990 5.315 4.990 5.290 3,065,958 +0.52(+10.90%)
Mar 18, 2013 4.870 4.900 4.770 4.770 372,039 -0.20(-4.02%)
Mar 15, 2013 4.970 4.980 4.920 4.970 1,642,441 +0.01(+0.20%)
Mar 14, 2013 4.900 5.040 4.880 4.960 1,219,340 +0.09(+1.85%)
Mar 13, 2013 4.850 4.900 4.780 4.870 623,879 +0.01(+0.21%)
Mar 12, 2013 4.750 4.880 4.750 4.860 660,234 +0.08(+1.67%)
Mar 11, 2013 4.750 4.780 4.730 4.780 465,530 +0.00(+0.00%)
Mar 08, 2013 4.800 4.820 4.715 4.780 772,455 +0.04(+0.84%)
Mar 07, 2013 4.660 4.740 4.580 4.740 524,401 +0.09(+1.94%)
Mar 06, 2013 4.680 4.730 4.520 4.650 586,517 +0.02(+0.43%)
Mar 05, 2013 4.550 4.650 4.520 4.630 512,473 +0.11(+2.43%)
Mar 04, 2013 4.530 4.570 4.450 4.520 811,215 -0.01(-0.22%)
Mar 01, 2013 4.610 4.630 4.490 4.530 851,497 -0.15(-3.21%)
Feb 28, 2013 4.690 4.750 4.620 4.680 1,219,202 +0.05(+1.08%)
Feb 27, 2013 4.600 4.670 4.570 4.630 836,045 +0.03(+0.65%)
Feb 26, 2013 4.650 4.710 4.560 4.600 842,499 -0.03(-0.65%)
Feb 25, 2013 4.900 5.000 4.630 4.630 1,574,668 -0.23(-4.73%)
Feb 22, 2013 4.800 4.895 4.640 4.860 526,768 +0.10(+2.10%)
Feb 21, 2013 4.860 4.890 4.700 4.760 395,954 -0.09(-1.86%)
Feb 20, 2013 5.100 5.120 4.850 4.850 897,356 -0.26(-5.00%)
Feb 19, 2013 4.940 5.120 4.910 5.105 577,011 +0.17(+3.34%)
Feb 15, 2013 5.070 5.080 4.890 4.940 755,770 -0.08(-1.59%)
Feb 14, 2013 5.030 5.060 4.960 5.020 993,335 -0.04(-0.79%)
Feb 13, 2013 5.070 5.150 5.000 5.060 1,272,075 +0.01(+0.20%)
Feb 12, 2013 4.760 5.060 4.760 5.050 1,709,825 +0.31(+6.54%)
Feb 11, 2013 4.790 4.790 4.690 4.740 533,759 -0.05(-1.04%)
Feb 08, 2013 4.610 4.860 4.580 4.790 1,110,739 +0.19(+4.13%)
Feb 07, 2013 4.630 4.680 4.510 4.600 509,808 +0.00(+0.00%)
Feb 06, 2013 4.600 4.660 4.540 4.600 572,427 +0.14(+3.14%)
Feb 04, 2013 4.570 4.610 4.460 4.460 895,791 -0.17(-3.57%)
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.