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

Lattice Semicond (NQ: LSCC )

69.55 -0.54 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2018 8.190 8.190 8.190 0 +0.26(+3.28%)
Aug 30, 2018 8.070 8.130 7.890 7.930 1,050,512 -0.19(-2.34%)
Aug 29, 2018 8.050 8.395 8.050 8.120 3,431,133 +0.10(+1.25%)
Aug 28, 2018 8.100 8.100 7.730 8.020 5,000,980 +0.47(+6.23%)
Aug 27, 2018 7.640 7.700 7.540 7.550 813,812 -0.06(-0.79%)
Aug 24, 2018 7.570 7.640 7.535 7.610 481,800 +0.05(+0.66%)
Aug 23, 2018 7.680 7.710 7.550 7.560 481,819 -0.14(-1.82%)
Aug 22, 2018 7.580 7.730 7.560 7.700 730,858 +0.11(+1.45%)
Aug 21, 2018 7.450 7.655 7.280 7.590 732,402 +0.11(+1.47%)
Aug 20, 2018 7.580 7.580 7.460 7.480 809,824 -0.07(-0.93%)
Aug 17, 2018 7.650 7.670 7.470 7.550 509,500 -0.13(-1.69%)
Aug 16, 2018 7.680 7.709 7.580 7.680 527,574 +0.04(+0.52%)
Aug 15, 2018 7.750 7.750 7.490 7.640 1,024,194 -0.14(-1.80%)
Aug 14, 2018 7.790 8.020 7.770 7.780 2,664,778 +0.02(+0.26%)
Aug 13, 2018 7.580 7.775 7.500 7.760 1,722,133 +0.20(+2.65%)
Aug 10, 2018 7.610 7.660 7.500 7.560 1,707,900 -0.10(-1.31%)
Aug 09, 2018 7.640 7.860 7.610 7.660 2,337,304 +0.01(+0.13%)
Aug 08, 2018 7.600 7.740 7.600 7.650 2,124,880 +0.01(+0.13%)
Aug 07, 2018 7.600 7.650 7.500 7.640 1,360,531 +0.04(+0.53%)
Aug 06, 2018 7.490 7.630 7.350 7.600 1,057,424 +0.06(+0.80%)
Aug 03, 2018 7.600 7.630 7.490 7.540 726,000 -0.03(-0.40%)
Aug 02, 2018 7.500 7.680 7.200 7.570 1,291,964 -0.05(-0.66%)
Aug 01, 2018 7.660 7.750 7.600 7.620 1,274,089 -0.07(-0.91%)
Jul 31, 2018 7.500 7.710 7.321 7.690 3,488,009 -0.08(-1.03%)
Jul 30, 2018 7.720 7.980 7.700 7.770 2,881,136 +0.10(+1.30%)
Jul 27, 2018 7.490 7.885 7.200 7.670 6,473,600 +0.57(+8.03%)
Jul 26, 2018 6.850 7.100 6.780 7.100 1,066,493 +0.25(+3.65%)
Jul 25, 2018 6.800 6.855 6.660 6.850 690,547 +0.02(+0.29%)
Jul 24, 2018 6.930 7.010 6.725 6.830 1,934,865 -0.07(-1.01%)
Jul 23, 2018 6.660 6.930 6.550 6.900 1,603,202 +0.21(+3.14%)
Jul 20, 2018 6.640 6.720 6.610 6.690 513,582 +0.04(+0.60%)
Jul 19, 2018 6.660 6.540 6.650 1,256,144 +0.00(+0.00%)
Jul 18, 2018 6.640 6.820 6.590 6.650 1,051,565 +0.14(+2.15%)
Jul 17, 2018 6.440 6.535 6.360 6.510 432,815 +0.05(+0.77%)
Jul 16, 2018 6.540 6.540 6.395 6.460 511,612 -0.06(-0.92%)
Jul 13, 2018 6.650 6.650 6.500 6.520 519,311 -0.14(-2.10%)
Jul 12, 2018 6.600 6.690 6.520 6.660 703,122 +0.06(+0.91%)
Jul 11, 2018 6.540 6.890 6.540 6.600 902,404 +0.05(+0.76%)
Jul 10, 2018 6.430 6.570 6.380 6.550 459,718 +0.13(+2.02%)
Jul 09, 2018 6.450 6.470 6.340 6.420 783,732 +0.02(+0.31%)
Jul 06, 2018 6.400 6.445 6.320 6.400 346,316 +0.00(+0.00%)
Jul 05, 2018 6.390 6.410 6.320 6.400 393,211 +0.05(+0.79%)
Jul 03, 2018 6.350 6.350 6.350 0 -0.09(-1.40%)
Jul 02, 2018 6.510 6.560 6.370 6.440 491,887 -0.12(-1.83%)
Jun 29, 2018 6.580 6.620 6.490 6.560 865,267 +0.03(+0.46%)
Jun 28, 2018 6.500 6.660 6.400 6.530 1,091,520 +0.35(+5.66%)
Jun 27, 2018 6.260 6.330 6.160 6.180 495,860 -0.09(-1.44%)
Jun 26, 2018 6.210 6.320 6.185 6.270 727,444 +0.06(+0.97%)
Jun 25, 2018 6.450 6.450 6.210 6.210 1,788,720 -0.27(-4.17%)
Jun 22, 2018 6.340 6.515 6.253 6.480 2,651,376 +0.15(+2.37%)
Jun 21, 2018 6.400 6.410 6.300 6.330 731,822 -0.08(-1.25%)
Jun 20, 2018 6.440 6.520 6.400 6.410 951,519 -0.01(-0.16%)
Jun 19, 2018 6.510 6.510 6.340 6.420 1,284,085 -0.11(-1.68%)
Jun 18, 2018 6.570 6.570 6.289 6.530 1,843,714 -0.11(-1.66%)
Jun 15, 2018 6.690 6.540 6.640 1,830,580 +0.10(+1.53%)
Jun 14, 2018 6.410 6.550 6.400 6.540 1,029,482 +0.11(+1.71%)
Jun 13, 2018 6.250 6.450 6.124 6.430 1,626,086 +0.20(+3.21%)
Jun 12, 2018 6.170 6.230 6.115 6.230 977,430 +0.09(+1.47%)
Jun 11, 2018 6.000 6.170 6.000 6.140 599,367 +0.10(+1.66%)
Jun 08, 2018 6.000 6.045 5.920 6.040 378,974 +0.03(+0.50%)
Jun 07, 2018 6.040 6.070 5.970 6.010 648,174 -0.01(-0.17%)
Jun 06, 2018 6.050 6.050 5.990 6.020 834,718 -0.01(-0.17%)
Jun 05, 2018 5.930 6.030 5.900 6.030 564,132 +0.13(+2.20%)
Jun 04, 2018 5.910 5.920 5.830 5.900 665,470 +0.02(+0.34%)
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.