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 (%)
Feb 28, 2018 6.020 6.120 5.875 6.010 1,189,153 -0.02(-0.33%)
Feb 27, 2018 6.040 6.090 6.020 6.030 1,382,115 -0.02(-0.33%)
Feb 26, 2018 5.970 6.090 5.940 6.050 774,778 +0.09(+1.51%)
Feb 23, 2018 5.820 5.970 5.730 5.960 1,706,041 +0.17(+2.94%)
Feb 22, 2018 5.690 5.800 5.620 5.790 2,046,645 +0.09(+1.58%)
Feb 21, 2018 5.600 5.710 5.540 5.700 1,566,912 +0.13(+2.33%)
Feb 20, 2018 5.500 5.620 5.490 5.570 1,198,123 +0.06(+1.09%)
Feb 16, 2018 5.510 5.510 5.510 0 +0.05(+0.92%)
Feb 15, 2018 5.520 5.520 5.395 5.460 1,218,957 +0.01(+0.18%)
Feb 14, 2018 5.850 5.860 5.430 5.450 1,903,680 -0.46(-7.78%)
Feb 13, 2018 5.950 6.010 5.790 5.910 1,020,862 -0.10(-1.66%)
Feb 12, 2018 5.920 6.070 5.780 6.010 1,233,130 +0.14(+2.39%)
Feb 09, 2018 5.760 5.900 5.600 5.870 1,570,453 +0.21(+3.71%)
Feb 08, 2018 6.180 6.180 5.660 5.660 2,439,552 -0.51(-8.27%)
Feb 07, 2018 6.050 6.270 6.020 6.170 1,820,814 +0.09(+1.48%)
Feb 06, 2018 6.010 6.100 5.878 6.080 2,971,627 -0.07(-1.14%)
Feb 05, 2018 6.260 6.350 6.070 6.150 871,289 -0.15(-2.38%)
Feb 02, 2018 6.430 6.490 6.290 6.300 1,467,355 -0.17(-2.63%)
Feb 01, 2018 6.470 6.620 6.440 6.470 1,272,186 -0.04(-0.61%)
Jan 31, 2018 6.640 6.660 6.490 6.510 1,339,758 -0.09(-1.36%)
Jan 30, 2018 6.600 6.615 6.560 6.600 1,893,713 -0.07(-1.05%)
Jan 29, 2018 6.390 6.715 6.280 6.670 1,646,686 +0.09(+1.37%)
Jan 26, 2018 6.400 6.580 6.310 6.580 2,485,998 +0.23(+3.62%)
Jan 25, 2018 6.360 6.390 6.260 6.350 1,751,574 +0.05(+0.79%)
Jan 24, 2018 6.410 6.410 6.261 6.300 1,172,414 -0.10(-1.56%)
Jan 23, 2018 6.450 6.590 6.350 6.400 2,625,607 -0.03(-0.47%)
Jan 22, 2018 6.460 6.500 6.310 6.430 1,757,119 -0.07(-1.08%)
Jan 19, 2018 6.340 6.596 6.230 6.500 1,222,613 +0.13(+2.04%)
Jan 18, 2018 6.400 6.460 6.300 6.370 1,784,373 -0.08(-1.24%)
Jan 17, 2018 6.220 6.490 6.220 6.450 1,894,936 +0.23(+3.70%)
Jan 16, 2018 6.220 6.270 6.170 6.220 1,922,010 +0.03(+0.48%)
Jan 12, 2018 6.190 6.190 6.190 0 +0.02(+0.32%)
Jan 11, 2018 6.000 6.170 6.000 6.170 1,597,000 +0.17(+2.83%)
Jan 10, 2018 5.960 6.000 538,852 -0.04(-0.66%)
Jan 09, 2018 6.110 6.110 6.020 6.040 565,097 -0.06(-0.98%)
Jan 08, 2018 6.020 6.120 5.930 6.100 772,899 +0.08(+1.33%)
Jan 05, 2018 5.990 6.090 5.960 6.020 486,937 +0.04(+0.67%)
Jan 04, 2018 6.040 6.040 5.910 5.980 592,287 -0.04(-0.66%)
Jan 03, 2018 5.920 6.045 5.880 6.020 1,186,760 +0.12(+2.03%)
Jan 02, 2018 5.780 5.925 5.780 5.900 528,630 +0.12(+2.08%)
Dec 29, 2017 5.780 5.780 5.780 0 -0.08(-1.37%)
Dec 28, 2017 5.800 5.890 5.800 5.860 579,311 +0.09(+1.56%)
Dec 27, 2017 5.750 5.820 5.730 5.770 420,047 +0.01(+0.17%)
Dec 26, 2017 5.680 5.790 5.650 5.760 347,944 +0.03(+0.52%)
Dec 22, 2017 5.700 5.770 5.670 5.730 457,049 +0.01(+0.17%)
Dec 21, 2017 5.750 5.803 5.700 5.720 623,392 -0.04(-0.69%)
Dec 20, 2017 5.870 5.900 5.750 5.760 631,751 -0.10(-1.71%)
Dec 19, 2017 5.850 5.910 5.850 5.860 794,126 -0.01(-0.17%)
Dec 18, 2017 5.890 5.960 5.840 5.870 882,497 +0.01(+0.17%)
Dec 15, 2017 5.760 5.925 5.760 5.860 2,001,124 +0.10(+1.74%)
Dec 14, 2017 5.790 5.810 5.715 5.760 818,628 -0.03(-0.52%)
Dec 13, 2017 5.790 5.870 5.760 5.790 715,877 +0.03(+0.52%)
Dec 12, 2017 5.660 5.770 5.650 5.760 632,823 +0.10(+1.77%)
Dec 11, 2017 5.690 5.710 5.610 5.660 343,151 -0.01(-0.18%)
Dec 08, 2017 5.700 5.740 5.646 5.670 501,215 +0.00(+0.00%)
Dec 07, 2017 5.590 5.680 5.580 5.670 474,162 +0.09(+1.61%)
Dec 06, 2017 5.620 5.700 5.600 5.580 498,432 -0.06(-1.06%)
Dec 05, 2017 5.780 5.840 5.610 5.640 693,974 -0.15(-2.59%)
Dec 04, 2017 5.880 5.880 5.690 5.790 737,769 -0.06(-1.03%)
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.