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

Lattice Semicond (NQ: LSCC )

72.96 +1.38 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 1.730 1.910 1.690 1.880 774,000 +0.12(+6.82%)
Oct 30, 2008 1.800 1.870 1.700 1.760 936,536 -0.04(-2.22%)
Oct 29, 2008 1.780 1.950 1.760 1.800 4,044,830 +0.03(+1.69%)
Oct 28, 2008 1.610 1.770 1.560 1.770 756,619 +0.21(+13.46%)
Oct 27, 2008 1.640 1.740 1.560 1.560 490,956 -0.10(-6.02%)
Oct 24, 2008 1.530 1.740 1.520 1.660 577,256 +0.06(+3.75%)
Oct 23, 2008 1.650 1.950 1.590 1.600 1,271,436 -0.14(-8.05%)
Oct 22, 2008 1.810 1.900 1.620 1.740 1,506,227 -0.09(-4.92%)
Oct 21, 2008 1.930 2.070 1.820 1.830 692,680 -0.15(-7.58%)
Oct 20, 2008 1.950 2.060 1.930 1.980 576,241 +0.05(+2.59%)
Oct 17, 2008 1.940 2.210 1.830 1.930 916,325 -0.09(-4.46%)
Oct 16, 2008 1.930 2.050 1.760 2.020 1,088,550 +0.19(+10.38%)
Oct 15, 2008 2.040 2.070 1.780 1.830 2,004,215 -0.24(-11.59%)
Oct 14, 2008 2.100 2.200 1.970 2.070 965,154 -0.03(-1.43%)
Oct 13, 2008 1.910 2.110 1.710 2.100 1,677,933 +0.31(+17.32%)
Oct 10, 2008 1.870 1.890 1.705 1.790 2,572,092 -0.11(-5.79%)
Oct 09, 2008 2.050 2.050 1.870 1.900 1,507,897 -0.10(-5.00%)
Oct 08, 2008 1.890 2.000 1.830 2.000 1,376,456 +0.10(+5.26%)
Oct 07, 2008 2.030 2.090 1.890 1.900 899,010 -0.11(-5.47%)
Oct 06, 2008 1.950 2.070 1.860 2.010 1,330,006 +0.03(+1.52%)
Oct 03, 2008 2.030 2.050 1.960 1.980 679,818 -0.02(-1.00%)
Oct 02, 2008 2.030 2.050 1.990 2.000 640,402 -0.05(-2.44%)
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.