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

Lattice Semicond (NQ: LSCC )

70.91 -0.01 (-0.01%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 6, 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 (%)
Aug 29, 2014 7.430 7.510 7.510 7.510 879,600 +0.11(+1.49%)
Aug 28, 2014 7.390 7.470 7.350 7.400 900,364 -0.03(-0.40%)
Aug 27, 2014 7.470 7.520 7.410 7.430 989,254 -0.09(-1.20%)
Aug 26, 2014 7.460 7.540 7.320 7.520 1,090,732 +0.10(+1.35%)
Aug 25, 2014 7.560 7.570 7.350 7.420 1,351,083 -0.11(-1.40%)
Aug 22, 2014 7.350 7.530 7.290 7.525 1,296,429 +0.18(+2.38%)
Aug 21, 2014 7.270 7.380 7.235 7.350 955,479 +0.06(+0.82%)
Aug 20, 2014 7.230 7.310 7.230 7.290 642,681 +0.04(+0.55%)
Aug 19, 2014 7.230 7.320 7.204 7.250 506,113 +0.01(+0.14%)
Aug 18, 2014 7.230 7.240 7.158 7.240 654,903 +0.06(+0.84%)
Aug 15, 2014 7.200 7.210 7.020 7.180 1,044,906 +0.06(+0.84%)
Aug 14, 2014 7.110 7.190 7.090 7.120 500,230 -0.02(-0.28%)
Aug 13, 2014 7.180 7.180 7.100 7.140 941,850 +0.00(+0.00%)
Aug 12, 2014 7.180 7.275 7.090 7.140 1,043,182 -0.11(-1.52%)
Aug 11, 2014 7.130 7.290 7.100 7.250 886,700 +0.14(+1.97%)
Aug 08, 2014 7.030 7.160 7.000 7.110 1,080,432 +0.08(+1.14%)
Aug 07, 2014 7.100 7.180 7.100 7.030 1,328,724 -0.07(-0.99%)
Aug 06, 2014 6.920 7.150 6.860 7.100 1,446,397 +0.14(+2.01%)
Aug 05, 2014 6.790 6.990 6.730 6.960 1,310,116 +0.12(+1.75%)
Aug 04, 2014 6.870 6.935 6.810 6.840 1,337,987 -0.02(-0.29%)
Aug 01, 2014 6.850 6.950 6.810 6.860 1,121,435 +0.02(+0.29%)
Jul 31, 2014 6.860 6.920 6.750 6.840 1,784,962 -0.14(-2.01%)
Jul 30, 2014 7.050 7.050 6.850 6.980 1,325,007 +0.02(+0.29%)
Jul 29, 2014 7.100 7.140 6.940 6.960 1,843,869 -0.14(-1.97%)
Jul 28, 2014 7.080 7.150 6.960 7.100 2,293,579 +0.04(+0.57%)
Jul 25, 2014 6.200 7.230 6.030 7.060 8,189,997 -0.33(-4.47%)
Jul 24, 2014 7.490 7.700 7.320 7.390 3,598,043 -0.02(-0.27%)
Jul 23, 2014 8.140 8.140 7.210 7.410 6,516,174 -0.73(-8.97%)
Jul 22, 2014 7.960 8.190 7.890 8.140 1,606,991 +0.22(+2.78%)
Jul 21, 2014 7.780 7.930 7.710 7.920 1,924,442 +0.09(+1.15%)
Jul 18, 2014 7.680 7.930 7.620 7.830 952,656 +0.13(+1.69%)
Jul 17, 2014 7.870 7.960 7.690 7.700 887,012 -0.22(-2.78%)
Jul 16, 2014 8.100 8.120 7.910 7.920 871,819 -0.10(-1.25%)
Jul 15, 2014 8.100 8.180 7.960 8.020 740,398 -0.11(-1.35%)
Jul 14, 2014 8.190 8.250 8.020 8.130 1,366,607 +0.03(+0.37%)
Jul 11, 2014 7.970 8.170 7.950 8.100 1,582,190 +0.13(+1.63%)
Jul 10, 2014 7.720 8.040 7.580 7.970 2,360,991 +0.09(+1.14%)
Jul 09, 2014 8.010 8.090 7.691 7.880 3,312,578 -0.10(-1.25%)
Jul 08, 2014 8.200 8.230 7.930 7.980 2,310,157 -0.26(-3.16%)
Jul 07, 2014 8.500 8.500 8.110 8.240 1,651,136 -0.26(-3.06%)
Jul 03, 2014 8.310 8.500 8.500 8.500 1,072,300 +0.22(+2.66%)
Jul 02, 2014 8.230 8.380 8.230 8.280 1,185,603 +0.05(+0.61%)
Jul 01, 2014 8.300 8.350 8.170 8.230 973,724 -0.02(-0.24%)
Jun 30, 2014 8.170 8.300 8.070 8.250 1,197,498 +0.07(+0.86%)
Jun 27, 2014 7.920 8.180 7.901 8.180 3,732,698 +0.25(+3.15%)
Jun 26, 2014 8.100 8.100 7.900 7.930 963,863 -0.15(-1.86%)
Jun 25, 2014 8.100 8.120 7.890 8.080 1,160,826 -0.04(-0.49%)
Jun 24, 2014 8.370 8.375 8.110 8.120 932,268 -0.19(-2.29%)
Jun 23, 2014 8.470 8.490 8.200 8.310 985,724 -0.10(-1.19%)
Jun 20, 2014 8.300 8.420 8.200 8.410 1,375,607 +0.14(+1.69%)
Jun 19, 2014 8.250 8.290 8.140 8.270 939,841 +0.06(+0.73%)
Jun 18, 2014 8.340 8.370 8.120 8.210 834,112 -0.10(-1.20%)
Jun 17, 2014 8.050 8.390 7.980 8.310 1,743,972 +0.23(+2.85%)
Jun 16, 2014 8.070 8.119 8.030 8.080 740,434 +0.03(+0.37%)
Jun 13, 2014 8.100 8.150 7.970 8.050 1,264,007 +0.00(+0.00%)
Jun 12, 2014 8.250 8.300 8.040 8.050 839,404 -0.19(-2.31%)
Jun 11, 2014 8.120 8.350 8.114 8.240 963,412 +0.09(+1.10%)
Jun 10, 2014 8.160 8.190 8.020 8.150 981,407 -0.06(-0.73%)
Jun 06, 2014 8.300 8.370 8.190 8.210 778,790 -0.04(-0.48%)
Jun 05, 2014 8.040 8.270 7.985 8.250 1,594,575 +0.24(+3.00%)
Jun 04, 2014 7.950 8.080 7.860 8.010 1,006,919 +0.04(+0.50%)
Jun 03, 2014 7.750 8.000 7.720 7.970 1,231,323 +0.20(+2.57%)
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.