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 (%)
May 08, 2023 84.60 84.81 82.51 84.58 2,473,142 +0.24(+0.28%)
May 05, 2023 82.24 84.85 80.70 84.34 1,547,105 +2.81(+3.45%)
May 04, 2023 82.02 83.01 80.92 81.53 1,313,221 -0.62(-0.75%)
May 03, 2023 83.03 84.46 81.63 82.15 2,217,319 -1.53(-1.83%)
May 02, 2023 85.06 85.65 80.00 83.68 4,270,596 +2.04(+2.50%)
May 01, 2023 80.47 82.31 79.92 81.64 2,609,056 +1.94(+2.43%)
Apr 28, 2023 78.74 79.98 77.75 79.70 3,200,950 +0.38(+0.48%)
Apr 27, 2023 85.08 85.08 75.86 79.32 4,392,397 -6.48(-7.55%)
Apr 26, 2023 86.54 87.23 85.21 85.80 1,857,905 +0.62(+0.73%)
Apr 25, 2023 89.54 90.03 85.01 85.18 2,698,362 -5.29(-5.85%)
Apr 24, 2023 90.57 91.86 89.61 90.47 1,199,237 +0.07(+0.08%)
Apr 21, 2023 90.31 90.77 88.50 90.40 1,028,929 -0.35(-0.39%)
Apr 20, 2023 90.82 93.20 90.33 90.75 1,451,577 -1.36(-1.48%)
Apr 19, 2023 93.72 94.11 91.68 92.11 1,242,980 -2.50(-2.64%)
Apr 18, 2023 94.88 96.17 93.48 94.61 1,114,050 +0.94(+1.00%)
Apr 17, 2023 91.25 93.79 91.19 93.67 1,021,464 +1.26(+1.36%)
Apr 14, 2023 92.29 93.56 91.26 92.41 711,390 +0.08(+0.09%)
Apr 13, 2023 91.05 92.73 90.06 92.33 939,384 +1.93(+2.13%)
Apr 12, 2023 93.18 93.41 90.37 90.40 1,053,428 -1.55(-1.69%)
Apr 11, 2023 92.93 93.97 91.65 91.95 1,494,065 +0.51(+0.56%)
Apr 10, 2023 88.67 91.76 87.76 91.44 1,541,204 +2.28(+2.56%)
Apr 06, 2023 90.11 90.73 88.80 89.16 1,596,237 -1.96(-2.15%)
Apr 05, 2023 91.28 92.37 89.27 91.12 1,333,521 -1.90(-2.04%)
Apr 04, 2023 95.26 95.39 92.09 93.02 1,328,527 -2.43(-2.55%)
Apr 03, 2023 94.81 95.54 92.91 95.45 1,512,849 -0.05(-0.05%)
Mar 31, 2023 93.92 95.73 93.39 95.50 1,095,183 +1.00(+1.06%)
Mar 30, 2023 94.53 95.17 93.17 94.50 1,211,197 +0.90(+0.96%)
Mar 29, 2023 91.14 94.41 90.51 93.60 2,418,172 +3.93(+4.38%)
Mar 28, 2023 90.18 90.61 87.85 89.67 1,452,848 -0.77(-0.85%)
Mar 27, 2023 91.26 92.09 89.31 90.44 1,511,421 -0.34(-0.37%)
Mar 24, 2023 92.89 93.26 89.12 90.78 1,863,155 -3.31(-3.52%)
Mar 23, 2023 93.71 96.82 92.13 94.09 1,886,684 +2.48(+2.71%)
Mar 22, 2023 93.08 95.17 91.52 91.61 1,678,642 -1.42(-1.53%)
Mar 21, 2023 93.37 94.17 90.54 93.03 1,909,618 +0.97(+1.05%)
Mar 20, 2023 90.17 92.17 88.79 92.07 1,404,760 +2.61(+2.92%)
Mar 17, 2023 93.02 93.47 89.09 89.46 2,229,141 -3.28(-3.54%)
Mar 16, 2023 88.78 94.38 87.70 92.74 2,332,286 +3.35(+3.75%)
Mar 15, 2023 91.00 91.85 86.79 89.39 2,048,938 -3.09(-3.34%)
Mar 14, 2023 89.95 93.91 89.71 92.48 2,824,448 +4.42(+5.02%)
Mar 13, 2023 85.34 89.36 85.07 88.06 1,942,222 +1.49(+1.72%)
Mar 10, 2023 89.74 90.03 85.62 86.57 1,124,706 -2.46(-2.76%)
Mar 09, 2023 90.80 93.35 88.92 89.03 1,876,287 -2.14(-2.35%)
Mar 08, 2023 88.26 91.30 88.26 91.17 1,091,766 +3.16(+3.59%)
Mar 07, 2023 88.65 89.87 87.41 88.01 997,501 -0.47(-0.53%)
Mar 06, 2023 89.05 91.07 87.91 88.48 1,313,046 -0.13(-0.15%)
Mar 03, 2023 87.03 88.97 86.45 88.61 1,329,212 +1.92(+2.21%)
Mar 02, 2023 83.60 87.13 83.00 86.69 1,165,869 +1.12(+1.31%)
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.