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

Lattice Semicond (NQ: LSCC )

73.91 +2.33 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2006 6.810 6.960 6.550 6.650 1,387,100 -0.22(-3.20%)
Apr 27, 2006 6.790 7.000 6.700 6.870 1,575,723 +0.00(+0.00%)
Apr 26, 2006 6.720 7.060 6.710 6.870 3,640,176 +0.42(+6.51%)
Apr 25, 2006 6.440 6.570 6.290 6.450 2,659,641 +0.06(+0.94%)
Apr 24, 2006 6.600 6.600 6.360 6.390 1,045,669 -0.17(-2.59%)
Apr 21, 2006 6.780 6.950 6.500 6.560 1,114,045 -0.16(-2.38%)
Apr 20, 2006 6.620 6.780 6.550 6.720 787,683 +0.06(+0.90%)
Apr 19, 2006 6.490 6.680 6.400 6.660 1,526,441 +0.21(+3.26%)
Apr 18, 2006 6.470 6.550 6.340 6.450 2,325,320 -0.02(-0.31%)
Apr 17, 2006 6.610 6.750 6.320 6.470 868,942 -0.17(-2.56%)
Apr 13, 2006 6.530 6.740 6.490 6.640 1,959,413 +0.16(+2.47%)
Apr 12, 2006 6.510 6.560 6.390 6.480 1,314,443 -0.03(-0.46%)
Apr 11, 2006 6.880 6.950 6.320 6.510 1,434,840 -0.34(-4.96%)
Apr 10, 2006 6.980 6.980 6.710 6.850 1,003,638 -0.09(-1.30%)
Apr 07, 2006 7.110 7.190 6.850 6.940 1,110,287 -0.16(-2.25%)
Apr 06, 2006 7.150 7.150 6.940 7.100 1,296,660 -0.02(-0.28%)
Apr 05, 2006 6.800 7.150 6.770 7.120 1,834,529 +0.38(+5.64%)
Apr 04, 2006 6.610 6.770 6.490 6.740 1,331,994 +0.22(+3.37%)
Apr 03, 2006 6.750 6.790 6.470 6.520 1,207,055 -0.14(-2.10%)
Mar 31, 2006 6.650 6.750 6.519 6.660 1,668,979 +0.08(+1.22%)
Mar 30, 2006 6.530 6.610 6.470 6.580 873,981 +0.10(+1.54%)
Mar 29, 2006 6.270 6.580 6.180 6.480 1,520,001 +0.19(+3.02%)
Mar 28, 2006 6.390 6.480 6.250 6.290 1,104,761 -0.07(-1.10%)
Mar 27, 2006 6.350 6.400 6.260 6.360 863,621 +0.04(+0.63%)
Mar 24, 2006 6.210 6.350 6.140 6.320 785,106 +0.08(+1.28%)
Mar 23, 2006 6.150 6.400 6.010 6.240 1,395,800 +0.10(+1.63%)
Mar 22, 2006 5.980 6.150 5.780 6.140 1,437,800 +0.18(+3.02%)
Mar 21, 2006 6.140 6.240 5.950 5.960 1,655,568 -0.17(-2.77%)
Mar 20, 2006 6.070 6.150 6.010 6.130 1,302,094 +0.06(+0.99%)
Mar 17, 2006 6.090 6.130 5.930 6.070 2,482,540 -0.02(-0.33%)
Mar 16, 2006 5.960 6.170 5.920 6.090 3,191,266 +0.15(+2.53%)
Mar 15, 2006 5.570 5.940 5.520 5.940 3,969,043 +0.44(+8.00%)
Mar 14, 2006 4.970 5.540 4.970 5.500 2,177,720 +0.54(+10.89%)
Mar 13, 2006 4.980 5.130 4.920 4.960 1,052,896 +0.04(+0.81%)
Mar 10, 2006 5.000 5.050 4.810 4.920 1,035,909 -0.08(-1.60%)
Mar 09, 2006 4.940 5.180 4.910 5.000 1,908,127 +0.04(+0.81%)
Mar 08, 2006 4.800 5.040 4.680 4.960 3,659,649 +0.37(+8.06%)
Mar 07, 2006 4.580 4.660 4.540 4.590 1,040,714 -0.04(-0.86%)
Mar 06, 2006 4.660 4.720 4.590 4.630 1,287,543 -0.01(-0.22%)
Mar 03, 2006 4.800 4.910 4.610 4.640 1,464,515 -0.21(-4.33%)
Mar 02, 2006 4.750 5.030 4.710 4.850 1,681,275 +0.11(+2.32%)
Mar 01, 2006 4.590 4.750 4.530 4.740 1,450,872 +0.19(+4.18%)
Feb 28, 2006 4.600 4.680 4.530 4.550 860,506 -0.05(-1.09%)
Feb 27, 2006 4.750 4.790 4.560 4.600 1,164,492 -0.10(-2.13%)
Feb 24, 2006 4.770 4.800 4.650 4.700 741,340 -0.05(-1.05%)
Feb 23, 2006 4.770 4.830 4.740 4.750 1,878,523 -0.04(-0.84%)
Feb 22, 2006 4.780 4.850 4.730 4.790 1,064,611 +0.06(+1.27%)
Feb 21, 2006 4.850 4.850 4.700 4.730 1,251,913 -0.11(-2.27%)
Feb 17, 2006 4.760 4.890 4.690 4.840 1,449,058 +0.11(+2.33%)
Feb 16, 2006 4.600 4.730 4.550 4.730 625,300 +0.12(+2.60%)
Feb 15, 2006 4.590 4.620 4.530 4.610 448,156 +0.03(+0.66%)
Feb 14, 2006 4.540 4.600 4.470 4.580 407,156 +0.06(+1.33%)
Feb 13, 2006 4.580 4.630 4.490 4.520 454,736 -0.05(-1.09%)
Feb 10, 2006 4.690 4.690 4.510 4.570 834,068 -0.08(-1.72%)
Feb 09, 2006 4.670 4.730 4.570 4.650 502,896 +0.00(+0.00%)
Feb 08, 2006 4.630 4.670 4.540 4.650 525,796 +0.07(+1.53%)
Feb 07, 2006 4.710 4.710 4.530 4.580 877,573 -0.10(-2.14%)
Feb 06, 2006 4.700 4.840 4.620 4.680 798,365 +0.17(+3.77%)
Feb 03, 2006 4.520 4.610 4.430 4.510 859,536 -0.03(-0.66%)
Feb 02, 2006 4.680 4.850 4.520 4.540 794,644 -0.18(-3.81%)
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.