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 (%)
Sep 28, 2012 3.820 3.900 3.750 3.840 1,771,398 -0.02(-0.52%)
Sep 27, 2012 3.830 3.860 3.750 3.860 1,489,951 +0.04(+1.05%)
Sep 26, 2012 3.850 3.860 3.670 3.820 1,349,650 -0.02(-0.52%)
Sep 25, 2012 4.130 4.160 3.780 3.840 1,628,040 -0.27(-6.57%)
Sep 24, 2012 4.150 4.190 4.090 4.110 662,145 -0.07(-1.67%)
Sep 21, 2012 4.250 4.250 4.130 4.180 1,210,845 -0.02(-0.48%)
Sep 20, 2012 4.210 4.230 4.100 4.200 1,206,108 -0.05(-1.18%)
Sep 19, 2012 4.260 4.310 4.210 4.250 816,158 +0.01(+0.24%)
Sep 18, 2012 4.290 4.340 4.190 4.240 1,352,242 -0.07(-1.62%)
Sep 17, 2012 4.380 4.430 4.260 4.310 1,070,111 -0.11(-2.49%)
Sep 14, 2012 4.400 4.530 4.357 4.420 1,631,247 +0.06(+1.49%)
Sep 13, 2012 4.430 4.460 4.300 4.355 1,143,722 -0.07(-1.69%)
Sep 12, 2012 4.230 4.440 4.180 4.430 2,158,538 +0.22(+5.23%)
Sep 11, 2012 3.940 4.210 3.930 4.210 2,591,881 +0.27(+6.99%)
Sep 10, 2012 3.880 3.955 3.850 3.935 2,601,753 +0.04(+1.16%)
Sep 07, 2012 3.940 3.950 3.850 3.890 1,024,866 -0.01(-0.26%)
Sep 06, 2012 3.820 3.950 3.820 3.900 1,314,612 +0.10(+2.63%)
Sep 05, 2012 3.940 3.990 3.760 3.800 1,064,061 -0.11(-2.81%)
Sep 04, 2012 3.880 3.940 3.760 3.910 871,029 +0.02(+0.51%)
Aug 31, 2012 3.970 3.980 3.850 3.890 746,068 -0.03(-0.77%)
Aug 30, 2012 3.950 3.960 3.900 3.920 906,328 -0.04(-1.01%)
Aug 29, 2012 3.980 4.030 3.940 3.960 609,265 +0.07(+1.80%)
Aug 27, 2012 3.840 3.930 3.790 3.890 920,670 +0.08(+2.10%)
Aug 24, 2012 3.830 3.890 3.790 3.810 1,809,653 -0.04(-1.04%)
Aug 23, 2012 3.820 3.910 3.750 3.850 1,619,438 +0.01(+0.26%)
Aug 22, 2012 3.930 3.940 3.650 3.840 740,809 -0.08(-2.04%)
Aug 21, 2012 3.980 4.060 3.900 3.920 725,247 -0.04(-1.01%)
Aug 20, 2012 4.070 4.070 3.930 3.960 939,239 -0.14(-3.41%)
Aug 17, 2012 4.010 4.120 3.970 4.100 931,930 +0.08(+1.99%)
Aug 16, 2012 3.830 4.050 3.790 4.020 1,560,949 +0.19(+4.96%)
Aug 15, 2012 3.660 3.850 3.660 3.830 669,567 +0.18(+4.93%)
Aug 14, 2012 3.880 3.950 3.630 3.650 781,631 -0.22(-5.68%)
Aug 13, 2012 3.850 3.880 3.770 3.870 602,658 +0.00(+0.00%)
Aug 10, 2012 3.930 3.930 3.810 3.870 508,957 -0.06(-1.53%)
Aug 09, 2012 3.860 3.970 3.800 3.930 812,836 +0.07(+1.81%)
Aug 08, 2012 3.880 3.920 3.810 3.860 337,196 -0.03(-0.77%)
Aug 07, 2012 3.880 4.060 3.840 3.890 1,101,542 +0.03(+0.78%)
Aug 06, 2012 3.820 3.890 3.780 3.860 867,994 +0.03(+0.78%)
Aug 03, 2012 3.610 3.840 3.570 3.830 1,555,145 +0.29(+8.19%)
Aug 02, 2012 3.570 3.620 3.450 3.540 1,011,236 -0.01(-0.28%)
Aug 01, 2012 3.720 3.750 3.480 3.550 1,759,468 -0.16(-4.31%)
Jul 31, 2012 3.630 3.770 3.630 3.710 910,057 +0.08(+2.20%)
Jul 30, 2012 3.820 3.990 3.610 3.630 1,126,742 -0.19(-4.97%)
Jul 27, 2012 3.680 3.890 3.460 3.820 1,968,641 +0.17(+4.66%)
Jul 26, 2012 3.570 3.680 3.510 3.650 1,215,569 +0.11(+3.11%)
Jul 25, 2012 3.340 3.620 3.280 3.540 1,750,604 +0.22(+6.63%)
Jul 24, 2012 3.310 3.330 3.230 3.320 977,187 +0.01(+0.30%)
Jul 23, 2012 3.390 3.390 3.165 3.310 1,844,597 -0.17(-4.89%)
Jul 20, 2012 3.610 3.650 3.460 3.480 1,161,552 -0.10(-2.79%)
Jul 19, 2012 3.770 3.770 3.320 3.580 1,660,255 -0.13(-3.50%)
Jul 18, 2012 3.620 3.780 3.610 3.710 1,274,245 +0.10(+2.77%)
Jul 17, 2012 3.590 3.750 3.560 3.610 1,116,122 +0.06(+1.69%)
Jul 16, 2012 3.690 3.710 3.530 3.550 1,261,271 -0.14(-3.79%)
Jul 13, 2012 3.680 3.740 3.660 3.690 812,645 +0.02(+0.54%)
Jul 12, 2012 3.650 3.715 3.600 3.670 964,268 +0.00(+0.00%)
Jul 11, 2012 3.670 3.730 3.610 3.670 832,727 +0.02(+0.55%)
Jul 10, 2012 3.730 3.760 3.590 3.650 1,347,957 -0.09(-2.41%)
Jul 09, 2012 3.780 3.805 3.690 3.740 1,011,927 -0.07(-1.84%)
Jul 06, 2012 3.920 3.950 3.760 3.810 801,989 -0.16(-4.03%)
Jul 05, 2012 3.870 4.110 3.850 3.970 1,504,442 +0.10(+2.58%)
Jul 03, 2012 3.880 3.940 3.840 3.870 595,706 +0.00(+0.00%)
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.