Indicators

Lattice Semicond (NQ: LSCC )

72.96 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.