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

Lattice Semicond (NQ: LSCC )

73.33 +0.37 (+0.50%)
Streaming Delayed Price Updated: 11:05 AM EDT, May 20, 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 31, 2017 5.690 5.720 5.640 5.650 297,246 +0.00(+0.00%)
Aug 30, 2017 5.700 5.790 5.640 5.650 303,995 -0.06(-1.05%)
Aug 29, 2017 5.700 5.940 5.630 5.710 951,968 -0.03(-0.52%)
Aug 28, 2017 5.700 5.760 5.650 5.740 217,515 +0.05(+0.88%)
Aug 25, 2017 5.710 5.710 5.600 5.690 261,442 -0.01(-0.18%)
Aug 24, 2017 5.610 5.720 5.610 5.700 279,525 +0.09(+1.60%)
Aug 23, 2017 5.750 5.790 5.590 5.610 307,058 -0.16(-2.77%)
Aug 22, 2017 5.820 5.830 5.710 5.770 277,123 -0.03(-0.52%)
Aug 21, 2017 5.850 5.850 5.750 5.800 565,664 -0.02(-0.34%)
Aug 18, 2017 5.890 5.940 5.730 5.820 587,625 -0.13(-2.18%)
Aug 17, 2017 5.770 5.970 5.760 5.950 565,173 +0.15(+2.59%)
Aug 16, 2017 5.870 5.870 5.680 5.800 1,354,486 -0.11(-1.86%)
Aug 15, 2017 5.930 5.940 5.835 5.910 717,355 -0.02(-0.34%)
Aug 14, 2017 6.060 6.060 5.920 5.930 1,001,540 -0.10(-1.66%)
Aug 11, 2017 6.150 6.195 5.885 6.030 626,470 -0.13(-2.11%)
Aug 10, 2017 6.370 6.380 6.140 6.160 918,684 -0.23(-3.60%)
Aug 09, 2017 6.520 6.597 6.250 6.390 1,193,290 -0.36(-5.33%)
Aug 08, 2017 6.700 6.787 6.660 6.750 184,819 +0.05(+0.75%)
Aug 07, 2017 6.640 6.760 6.630 6.700 206,121 +0.07(+1.06%)
Aug 04, 2017 6.690 6.780 6.615 6.630 210,190 -0.08(-1.19%)
Aug 03, 2017 6.810 6.830 6.710 6.710 329,411 -0.08(-1.18%)
Aug 02, 2017 7.000 7.000 6.780 6.790 1,108,203 -0.21(-3.00%)
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.