Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	4.740	4.860	4.690	4.860	2,059,755	+0.08(+1.67%)
Oct 28, 2010	4.790	4.840	4.540	4.780	2,059,958	+0.04(+0.84%)
Oct 27, 2010	4.550	4.780	4.500	4.740	2,028,240	+0.09(+1.94%)
Oct 25, 2010	4.600	4.660	4.480	4.650	1,868,409	+0.10(+2.20%)
Oct 22, 2010	4.240	4.570	4.240	4.550	6,142,684	+0.09(+2.02%)
Oct 21, 2010	4.740	4.750	4.410	4.460	4,911,727	-0.44(-8.98%)
Oct 20, 2010	4.930	4.960	4.780	4.900	801,089	+0.04(+0.82%)
Oct 19, 2010	5.010	5.100	4.810	4.860	1,561,497	-0.25(-4.89%)
Oct 18, 2010	4.900	5.150	4.870	5.110	2,547,600	+0.22(+4.50%)
Oct 15, 2010	4.790	4.990	4.720	4.890	2,084,710	+0.19(+4.04%)
Oct 14, 2010	4.920	4.940	4.660	4.700	1,829,894	-0.21(-4.28%)
Oct 13, 2010	4.960	5.000	4.900	4.910	973,132	-0.02(-0.41%)
Oct 12, 2010	4.910	4.950	4.850	4.930	995,874	+0.01(+0.20%)
Oct 11, 2010	4.720	4.990	4.700	4.920	947,435	+0.18(+3.80%)
Oct 08, 2010	4.920	4.920	4.720	4.740	2,172,760	-0.19(-3.85%)
Oct 07, 2010	5.070	5.070	4.860	4.930	1,406,145	-0.07(-1.40%)
Oct 06, 2010	5.130	5.150	4.900	5.000	3,095,383	-0.15(-2.91%)
Oct 05, 2010	5.210	5.240	5.080	5.150	2,217,250	+0.02(+0.39%)
Oct 04, 2010	5.220	5.300	5.050	5.130	3,965,083	+0.15(+3.01%)

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.