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

Lattice Semicond (NQ: LSCC )

67.70 -0.90 (-1.31%)
Streaming Delayed Price Updated: 12:27 PM EDT, May 1, 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 (%)
Jan 31, 2018 6.640 6.660 6.490 6.510 1,339,758 -0.09(-1.36%)
Jan 30, 2018 6.600 6.615 6.560 6.600 1,893,713 -0.07(-1.05%)
Jan 29, 2018 6.390 6.715 6.280 6.670 1,646,686 +0.09(+1.37%)
Jan 26, 2018 6.400 6.580 6.310 6.580 2,485,998 +0.23(+3.62%)
Jan 25, 2018 6.360 6.390 6.260 6.350 1,751,574 +0.05(+0.79%)
Jan 24, 2018 6.410 6.410 6.261 6.300 1,172,414 -0.10(-1.56%)
Jan 23, 2018 6.450 6.590 6.350 6.400 2,625,607 -0.03(-0.47%)
Jan 22, 2018 6.460 6.500 6.310 6.430 1,757,119 -0.07(-1.08%)
Jan 19, 2018 6.340 6.596 6.230 6.500 1,222,613 +0.13(+2.04%)
Jan 18, 2018 6.400 6.460 6.300 6.370 1,784,373 -0.08(-1.24%)
Jan 17, 2018 6.220 6.490 6.220 6.450 1,894,936 +0.23(+3.70%)
Jan 16, 2018 6.220 6.270 6.170 6.220 1,922,010 +0.03(+0.48%)
Jan 12, 2018 6.190 6.190 6.190 0 +0.02(+0.32%)
Jan 11, 2018 6.000 6.170 6.000 6.170 1,597,000 +0.17(+2.83%)
Jan 10, 2018 5.960 6.000 538,852 -0.04(-0.66%)
Jan 09, 2018 6.110 6.110 6.020 6.040 565,097 -0.06(-0.98%)
Jan 08, 2018 6.020 6.120 5.930 6.100 772,899 +0.08(+1.33%)
Jan 05, 2018 5.990 6.090 5.960 6.020 486,937 +0.04(+0.67%)
Jan 04, 2018 6.040 6.040 5.910 5.980 592,287 -0.04(-0.66%)
Jan 03, 2018 5.920 6.045 5.880 6.020 1,186,760 +0.12(+2.03%)
Jan 02, 2018 5.780 5.925 5.780 5.900 528,630 +0.12(+2.08%)
Dec 29, 2017 5.780 5.780 5.780 0 -0.08(-1.37%)
Dec 28, 2017 5.800 5.890 5.800 5.860 579,311 +0.09(+1.56%)
Dec 27, 2017 5.750 5.820 5.730 5.770 420,047 +0.01(+0.17%)
Dec 26, 2017 5.680 5.790 5.650 5.760 347,944 +0.03(+0.52%)
Dec 22, 2017 5.700 5.770 5.670 5.730 457,049 +0.01(+0.17%)
Dec 21, 2017 5.750 5.803 5.700 5.720 623,392 -0.04(-0.69%)
Dec 20, 2017 5.870 5.900 5.750 5.760 631,751 -0.10(-1.71%)
Dec 19, 2017 5.850 5.910 5.850 5.860 794,126 -0.01(-0.17%)
Dec 18, 2017 5.890 5.960 5.840 5.870 882,497 +0.01(+0.17%)
Dec 15, 2017 5.760 5.925 5.760 5.860 2,001,124 +0.10(+1.74%)
Dec 14, 2017 5.790 5.810 5.715 5.760 818,628 -0.03(-0.52%)
Dec 13, 2017 5.790 5.870 5.760 5.790 715,877 +0.03(+0.52%)
Dec 12, 2017 5.660 5.770 5.650 5.760 632,823 +0.10(+1.77%)
Dec 11, 2017 5.690 5.710 5.610 5.660 343,151 -0.01(-0.18%)
Dec 08, 2017 5.700 5.740 5.646 5.670 501,215 +0.00(+0.00%)
Dec 07, 2017 5.590 5.680 5.580 5.670 474,162 +0.09(+1.61%)
Dec 06, 2017 5.620 5.700 5.600 5.580 498,432 -0.06(-1.06%)
Dec 05, 2017 5.780 5.840 5.610 5.640 693,974 -0.15(-2.59%)
Dec 04, 2017 5.880 5.880 5.690 5.790 737,769 -0.06(-1.03%)
Dec 01, 2017 5.830 5.970 5.750 5.850 811,852 -0.02(-0.34%)
Nov 30, 2017 6.040 6.040 5.690 5.870 1,248,063 -0.14(-2.33%)
Nov 29, 2017 6.370 6.420 5.970 6.010 1,096,920 -0.38(-5.95%)
Nov 28, 2017 6.400 6.530 6.171 6.390 1,553,744 -0.01(-0.16%)
Nov 27, 2017 6.030 6.455 5.970 6.400 631,319 +0.05(+0.79%)
Nov 24, 2017 6.420 6.422 6.300 6.350 294,866 -0.07(-1.09%)
Nov 22, 2017 6.430 6.460 6.390 6.420 676,499 -0.01(-0.16%)
Nov 21, 2017 6.230 6.480 6.208 6.430 1,644,070 +0.24(+3.88%)
Nov 20, 2017 6.280 6.346 6.160 6.190 1,031,502 -0.09(-1.43%)
Nov 17, 2017 6.200 6.310 6.150 6.280 535,844 +0.07(+1.13%)
Nov 16, 2017 6.140 6.300 6.140 6.210 1,529,163 +0.08(+1.31%)
Nov 15, 2017 6.380 6.380 6.100 6.130 1,992,533 -0.25(-3.92%)
Nov 14, 2017 6.540 6.600 6.370 6.380 1,608,180 -0.13(-2.00%)
Nov 13, 2017 6.410 6.595 6.360 6.510 1,537,568 +0.06(+0.93%)
Nov 10, 2017 6.370 6.500 6.320 6.450 1,212,460 +0.06(+0.94%)
Nov 09, 2017 6.390 6.500 6.304 6.390 1,563,673 -0.01(-0.16%)
Nov 08, 2017 6.100 6.500 6.050 6.400 3,275,942 +0.39(+6.49%)
Nov 07, 2017 5.910 6.010 5.910 6.010 910,650 +0.09(+1.52%)
Nov 06, 2017 5.880 5.970 5.720 5.920 735,506 +0.03(+0.51%)
Nov 03, 2017 5.710 5.900 5.690 5.890 899,498 +0.18(+3.15%)
Nov 02, 2017 5.800 5.840 5.710 5.710 765,252 -0.08(-1.38%)
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.