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

Lattice Semicond (NQ: LSCC )

67.19 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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 (%)
Nov 29, 2002 10.35 10.40 9.970 10.00 452,100 -0.33(-3.19%)
Nov 27, 2002 9.680 10.42 9.620 10.33 1,718,600 +0.82(+8.62%)
Nov 26, 2002 9.820 9.830 9.410 9.510 1,861,600 -0.33(-3.35%)
Nov 25, 2002 9.290 9.910 9.260 9.840 1,648,300 +0.55(+5.93%)
Nov 22, 2002 9.050 9.510 9.020 9.289 1,180,500 -0.04(-0.44%)
Nov 21, 2002 8.840 9.590 8.830 9.330 2,663,700 +0.62(+7.12%)
Nov 20, 2002 7.810 8.730 7.800 8.710 1,059,100 +0.90(+11.52%)
Nov 19, 2002 8.120 8.131 7.770 7.810 1,209,500 -0.39(-4.76%)
Nov 18, 2002 8.000 8.392 7.920 8.200 1,681,400 +0.35(+4.46%)
Nov 15, 2002 7.660 8.040 7.540 7.850 2,078,900 +0.12(+1.55%)
Nov 14, 2002 7.080 7.730 7.000 7.730 1,952,100 +0.77(+11.06%)
Nov 13, 2002 6.860 7.150 6.750 6.960 1,224,400 +0.00(+0.00%)
Nov 12, 2002 6.750 7.320 6.720 6.960 2,055,800 +0.31(+4.66%)
Nov 11, 2002 6.911 6.960 6.540 6.650 851,800 -0.31(-4.45%)
Nov 08, 2002 7.150 7.270 6.820 6.960 1,801,400 -0.20(-2.79%)
Nov 07, 2002 7.990 8.250 7.140 7.160 2,014,400 -1.23(-14.66%)
Nov 06, 2002 7.750 8.430 7.650 8.390 1,196,400 +0.66(+8.54%)
Nov 05, 2002 8.060 8.070 7.260 7.730 1,927,100 -0.38(-4.69%)
Nov 04, 2002 7.720 8.704 7.620 8.110 4,215,100 +0.51(+6.72%)
Nov 01, 2002 6.740 7.600 6.520 7.599 2,255,000 +0.83(+12.25%)
Oct 31, 2002 7.000 7.050 6.580 6.770 1,352,600 -0.23(-3.29%)
Oct 30, 2002 6.270 7.000 6.270 7.000 1,646,200 +0.70(+11.11%)
Oct 29, 2002 6.320 6.350 5.960 6.300 1,937,800 -0.02(-0.32%)
Oct 28, 2002 6.430 6.770 6.300 6.320 1,477,700 -0.03(-0.47%)
Oct 25, 2002 6.000 6.420 5.970 6.350 893,662 +0.35(+5.83%)
Oct 24, 2002 6.630 6.730 6.000 6.000 1,884,700 -0.59(-8.95%)
Oct 23, 2002 5.350 6.600 5.320 6.590 3,638,000 +1.27(+23.87%)
Oct 22, 2002 5.790 5.790 5.320 5.320 1,009,500 -0.48(-8.28%)
Oct 21, 2002 5.480 5.850 5.331 5.800 1,602,100 +0.28(+5.07%)
Oct 18, 2002 5.290 5.620 5.160 5.520 1,536,500 -0.12(-2.13%)
Oct 17, 2002 5.620 5.900 5.500 5.640 1,994,585 +0.27(+5.03%)
Oct 16, 2002 5.290 5.800 5.220 5.370 2,112,500 -0.44(-7.57%)
Oct 15, 2002 5.070 5.840 5.060 5.810 1,750,000 +0.85(+17.14%)
Oct 14, 2002 4.680 4.990 4.580 4.960 678,939 +0.21(+4.42%)
Oct 11, 2002 4.650 4.910 4.550 4.750 2,862,700 +0.34(+7.71%)
Oct 10, 2002 4.254 4.640 4.080 4.410 2,519,500 +0.07(+1.61%)
Oct 09, 2002 4.610 4.860 4.270 4.340 1,955,800 -0.34(-7.26%)
Oct 08, 2002 5.280 5.390 4.580 4.680 1,732,800 -0.58(-11.03%)
Oct 07, 2002 5.590 5.650 5.190 5.260 963,533 -0.37(-6.57%)
Oct 04, 2002 5.960 5.990 5.400 5.630 1,035,700 -0.20(-3.43%)
Oct 03, 2002 6.100 6.300 5.780 5.830 949,600 -0.41(-6.57%)
Oct 02, 2002 6.450 6.730 6.240 6.240 1,009,034 -0.17(-2.65%)
Oct 01, 2002 6.240 6.450 6.120 6.410 1,081,842 +0.19(+3.05%)
Sep 30, 2002 6.290 6.470 6.090 6.220 676,969 -0.22(-3.42%)
Sep 27, 2002 6.580 6.780 6.340 6.440 861,400 -0.12(-1.83%)
Sep 26, 2002 6.590 6.790 6.400 6.560 1,455,400 +0.06(+0.92%)
Sep 25, 2002 6.020 6.640 6.000 6.500 1,421,700 +0.50(+8.33%)
Sep 24, 2002 6.000 6.310 5.910 6.000 923,160 -0.08(-1.32%)
Sep 23, 2002 6.270 6.330 5.940 6.080 700,200 -0.21(-3.34%)
Sep 20, 2002 6.600 6.700 6.120 6.290 1,502,140 +0.00(+0.00%)
Sep 19, 2002 6.220 6.530 6.210 6.290 695,400 -0.20(-3.08%)
Sep 18, 2002 6.610 6.650 6.350 6.490 536,400 -0.12(-1.82%)
Sep 17, 2002 6.610 6.970 6.500 6.610 1,552,200 +0.08(+1.23%)
Sep 16, 2002 6.690 6.840 6.420 6.530 995,063 -0.30(-4.39%)
Sep 13, 2002 6.940 7.020 6.690 6.830 651,825 -0.11(-1.59%)
Sep 12, 2002 7.320 7.330 6.940 6.940 807,000 -0.39(-5.32%)
Sep 11, 2002 7.070 7.720 7.065 7.330 1,186,600 +0.23(+3.24%)
Sep 10, 2002 7.000 7.330 6.950 7.100 973,066 +0.15(+2.16%)
Sep 09, 2002 6.890 7.130 6.700 6.950 688,316 -0.02(-0.29%)
Sep 06, 2002 6.790 7.000 6.760 6.970 1,041,700 +0.32(+4.81%)
Sep 05, 2002 6.510 6.870 6.510 6.650 1,193,000 -0.07(-1.04%)
Sep 04, 2002 6.270 6.880 6.120 6.720 2,204,972 +0.50(+8.04%)
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.