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

Lattice Semicond (NQ: LSCC )

70.05 -0.04 (-0.06%)
Streaming Delayed Price Updated: 10:07 AM EDT, May 10, 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 (%)
Aug 30, 2013 4.880 4.885 4.720 4.760 0 -0.13(-2.66%)
Aug 29, 2013 4.860 4.980 4.850 4.890 572,591 +0.02(+0.41%)
Aug 28, 2013 4.750 4.890 4.750 4.870 0 +0.11(+2.20%)
Aug 27, 2013 4.870 4.880 4.730 4.765 655,391 -0.17(-3.35%)
Aug 26, 2013 4.890 4.960 4.850 4.930 0 +0.04(+0.82%)
Aug 23, 2013 4.900 4.920 4.830 4.890 0 -0.01(-0.20%)
Aug 22, 2013 4.910 4.950 4.860 4.900 232,302 +0.01(+0.20%)
Aug 21, 2013 4.770 4.910 4.710 4.890 0 +0.09(+1.87%)
Aug 20, 2013 4.760 4.820 4.740 4.800 208,277 +0.04(+0.84%)
Aug 19, 2013 4.860 4.920 4.760 4.760 337,134 -0.11(-2.26%)
Aug 16, 2013 4.830 4.915 4.830 4.870 0 +0.01(+0.21%)
Aug 15, 2013 4.850 4.900 4.820 4.860 814,222 -0.07(-1.42%)
Aug 14, 2013 4.870 4.930 4.860 4.930 631,576 +0.02(+0.41%)
Aug 13, 2013 4.980 4.990 4.900 4.910 637,363 -0.10(-2.00%)
Aug 12, 2013 4.880 5.030 4.880 5.010 305,222 +0.08(+1.62%)
Aug 09, 2013 5.000 5.030 4.920 4.930 433,607 -0.10(-1.99%)
Aug 08, 2013 5.090 5.100 5.000 5.030 224,035 +0.00(+0.00%)
Aug 07, 2013 5.080 5.110 4.955 5.030 871,905 -0.08(-1.57%)
Aug 06, 2013 5.250 5.340 5.000 5.110 1,039,130 -0.16(-3.04%)
Aug 05, 2013 5.200 5.280 5.170 5.270 753,819 +0.08(+1.54%)
Aug 02, 2013 5.170 5.270 5.110 5.190 733,165 -0.09(-1.70%)
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.