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

Lattice Semicond (NQ: LSCC )

73.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2007 5.700 5.740 5.400 5.460 2,168,202 -0.17(-3.02%)
Apr 27, 2007 5.610 5.680 5.350 5.630 4,527,440 -0.19(-3.26%)
Apr 26, 2007 5.710 5.860 5.650 5.820 1,452,473 +0.09(+1.57%)
Apr 25, 2007 5.810 5.850 5.710 5.730 1,175,786 -0.08(-1.38%)
Apr 24, 2007 5.740 5.920 5.710 5.810 1,494,456 +0.11(+1.93%)
Apr 23, 2007 5.800 5.880 5.690 5.700 645,631 -0.13(-2.23%)
Apr 20, 2007 5.920 5.950 5.760 5.830 862,481 -0.03(-0.51%)
Apr 19, 2007 5.750 5.880 5.720 5.860 1,699,452 +0.04(+0.69%)
Apr 18, 2007 5.730 6.000 5.700 5.820 1,268,227 +0.06(+1.04%)
Apr 17, 2007 5.790 5.850 5.710 5.760 810,141 -0.05(-0.86%)
Apr 16, 2007 5.960 6.000 5.700 5.810 1,736,164 -0.14(-2.35%)
Apr 13, 2007 5.760 5.950 5.710 5.950 1,030,936 +0.18(+3.12%)
Apr 12, 2007 5.740 5.800 5.730 5.770 738,832 +0.01(+0.17%)
Apr 11, 2007 5.820 5.870 5.750 5.760 1,587,972 -0.10(-1.71%)
Apr 10, 2007 5.760 5.870 5.740 5.860 729,896 +0.08(+1.38%)
Apr 09, 2007 5.950 5.950 5.750 5.780 1,367,762 -0.14(-2.36%)
Apr 05, 2007 5.860 5.960 5.820 5.920 1,560,443 +0.07(+1.20%)
Apr 04, 2007 5.700 5.900 5.700 5.850 2,128,064 +0.14(+2.45%)
Apr 03, 2007 5.810 5.860 5.690 5.710 1,998,614 -0.06(-1.04%)
Apr 02, 2007 5.860 5.970 5.740 5.770 845,959 -0.08(-1.37%)
Mar 30, 2007 5.810 5.910 5.780 5.850 1,429,254 -0.02(-0.34%)
Mar 29, 2007 6.010 6.030 5.790 5.870 1,559,485 -0.07(-1.18%)
Mar 28, 2007 6.010 6.110 5.930 5.940 1,682,676 -0.09(-1.49%)
Mar 27, 2007 6.210 6.210 6.030 6.030 928,696 -0.22(-3.52%)
Mar 26, 2007 6.130 6.260 6.030 6.250 721,679 +0.10(+1.63%)
Mar 23, 2007 6.190 6.260 6.060 6.150 1,376,568 -0.04(-0.65%)
Mar 22, 2007 6.490 6.580 6.190 6.190 2,696,370 -0.33(-5.06%)
Mar 21, 2007 6.340 6.570 6.260 6.520 1,503,205 +0.19(+3.00%)
Mar 20, 2007 6.250 6.360 6.230 6.330 1,396,804 +0.05(+0.80%)
Mar 19, 2007 6.150 6.310 6.150 6.280 1,043,190 +0.18(+2.95%)
Mar 16, 2007 6.260 6.260 6.000 6.100 2,642,140 -0.18(-2.87%)
Mar 15, 2007 6.160 6.390 6.090 6.280 1,427,370 +0.10(+1.62%)
Mar 14, 2007 5.910 6.260 5.860 6.180 2,336,031 +0.21(+3.52%)
Mar 13, 2007 6.160 6.140 5.890 5.970 1,582,931 -0.19(-3.08%)
Mar 12, 2007 6.160 6.220 6.040 6.160 947,398 +0.06(+0.98%)
Mar 09, 2007 6.110 6.160 5.990 6.100 1,186,298 +0.05(+0.83%)
Mar 08, 2007 5.860 6.060 5.820 6.050 1,471,942 +0.26(+4.49%)
Mar 07, 2007 5.780 5.930 5.630 5.790 1,233,966 -0.04(-0.69%)
Mar 06, 2007 5.780 5.870 5.610 5.830 1,575,385 +0.20(+3.55%)
Mar 05, 2007 5.670 5.900 5.600 5.630 1,179,726 -0.14(-2.43%)
Mar 02, 2007 5.930 6.000 5.700 5.770 1,077,717 -0.20(-3.35%)
Mar 01, 2007 5.910 6.090 5.890 5.970 1,491,802 -0.19(-3.08%)
Feb 28, 2007 6.120 6.190 5.900 6.160 1,365,936 +0.07(+1.15%)
Feb 27, 2007 6.200 6.260 6.050 6.090 2,093,923 -0.24(-3.79%)
Feb 26, 2007 6.160 6.330 6.120 6.330 1,413,109 +0.21(+3.43%)
Feb 23, 2007 5.920 6.140 5.880 6.120 1,067,872 +0.18(+3.03%)
Feb 22, 2007 5.860 6.000 5.770 5.940 2,508,352 +0.11(+1.89%)
Feb 21, 2007 5.950 6.000 5.710 5.830 1,000,236 -0.15(-2.51%)
Feb 20, 2007 5.970 6.010 5.860 5.980 752,234 -0.04(-0.66%)
Feb 16, 2007 5.940 6.040 5.870 6.020 537,503 +0.08(+1.35%)
Feb 15, 2007 6.000 6.050 5.920 5.940 488,938 -0.04(-0.67%)
Feb 14, 2007 6.010 6.060 5.950 5.980 817,009 -0.04(-0.66%)
Feb 13, 2007 5.910 6.030 5.870 6.020 834,357 +0.11(+1.86%)
Feb 12, 2007 5.960 6.090 5.840 5.910 604,794 -0.03(-0.51%)
Feb 09, 2007 6.140 6.220 5.910 5.940 886,854 -0.21(-3.41%)
Feb 08, 2007 6.260 6.270 6.090 6.150 801,592 -0.15(-2.38%)
Feb 07, 2007 6.080 6.300 6.070 6.300 828,666 +0.25(+4.13%)
Feb 06, 2007 5.990 6.100 5.970 6.050 708,276 +0.08(+1.34%)
Feb 05, 2007 6.060 6.130 5.940 5.970 714,789 -0.12(-1.97%)
Feb 02, 2007 6.010 6.150 5.970 6.090 420,914 +0.08(+1.33%)
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.