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

Lattice Semicond (NQ: LSCC )

67.19 -1.41 (-2.06%)
Official Closing Price Updated: 4:15 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 (%)
Dec 31, 2018 6.790 6.965 6.680 6.920 1,041,900 +0.11(+1.62%)
Dec 28, 2018 6.790 6.900 6.720 6.810 699,300 +0.00(+0.00%)
Dec 27, 2018 6.890 6.890 6.590 6.810 654,486 -0.03(-0.44%)
Dec 26, 2018 6.530 6.860 6.480 6.840 1,114,015 +0.38(+5.88%)
Dec 24, 2018 6.370 6.575 6.350 6.460 512,800 -0.03(-0.46%)
Dec 21, 2018 6.540 6.640 6.470 6.490 1,626,400 -0.02(-0.31%)
Dec 20, 2018 6.610 6.750 6.180 6.510 2,633,912 -0.11(-1.66%)
Dec 19, 2018 6.930 6.940 6.590 6.620 812,718 -0.36(-5.16%)
Dec 18, 2018 6.920 7.060 6.920 6.980 986,138 +0.08(+1.16%)
Dec 17, 2018 6.970 7.160 6.840 6.900 1,912,107 -0.08(-1.15%)
Dec 14, 2018 6.860 7.190 6.730 6.980 2,219,900 +0.35(+5.28%)
Dec 13, 2018 6.710 6.780 6.560 6.630 861,295 -0.06(-0.90%)
Dec 12, 2018 6.610 6.810 6.290 6.690 615,453 +0.15(+2.29%)
Dec 11, 2018 6.650 6.800 6.520 6.540 958,340 +0.02(+0.31%)
Dec 10, 2018 6.690 6.790 6.390 6.520 1,699,679 -0.17(-2.54%)
Dec 07, 2018 6.980 6.980 6.590 6.690 1,701,000 -0.30(-4.29%)
Dec 06, 2018 6.390 7.120 6.310 6.990 3,304,042 +0.48(+7.37%)
Dec 04, 2018 6.400 6.595 6.310 6.510 3,637,700 +0.04(+0.62%)
Dec 03, 2018 5.990 6.520 5.930 6.470 1,775,097 +0.61(+10.41%)
Nov 30, 2018 5.750 5.880 5.650 5.860 862,300 +0.05(+0.86%)
Nov 29, 2018 5.820 5.920 5.800 5.810 452,535 -0.05(-0.85%)
Nov 28, 2018 5.750 5.860 5.590 5.860 827,845 +0.17(+2.99%)
Nov 27, 2018 5.700 5.720 5.470 5.690 947,188 +0.00(+0.00%)
Nov 26, 2018 5.610 5.753 5.570 5.690 631,497 +0.14(+2.52%)
Nov 23, 2018 5.580 5.700 5.550 5.550 181,500 -0.08(-1.42%)
Nov 21, 2018 5.630 5.630 5.630 0 +0.04(+0.72%)
Nov 20, 2018 5.420 5.665 5.383 5.590 719,947 +0.07(+1.27%)
Nov 19, 2018 5.800 5.810 5.490 5.520 469,118 -0.28(-4.83%)
Nov 16, 2018 5.850 5.870 5.700 5.800 797,200 -0.14(-2.36%)
Nov 15, 2018 5.820 6.000 5.820 5.940 711,272 +0.10(+1.71%)
Nov 14, 2018 5.800 5.910 5.710 5.840 745,394 +0.08(+1.39%)
Nov 13, 2018 5.670 5.900 5.650 5.760 691,632 +0.12(+2.13%)
Nov 12, 2018 5.810 5.850 5.410 5.640 1,235,453 -0.19(-3.26%)
Nov 09, 2018 5.990 5.990 5.810 5.830 692,800 -0.18(-3.00%)
Nov 08, 2018 5.980 6.060 5.940 6.010 459,752 -0.01(-0.17%)
Nov 07, 2018 6.000 6.030 5.820 6.020 1,075,035 +0.09(+1.52%)
Nov 06, 2018 5.980 6.020 5.815 5.930 598,579 +0.01(+0.17%)
Nov 05, 2018 6.190 6.200 5.750 5.920 898,821 -0.26(-4.21%)
Nov 02, 2018 6.220 6.260 6.060 6.180 610,900 -0.02(-0.32%)
Nov 01, 2018 6.030 6.250 6.020 6.200 1,031,576 +0.19(+3.16%)
Oct 31, 2018 5.840 6.020 5.790 6.010 1,313,790 +0.24(+4.16%)
Oct 30, 2018 5.800 5.900 5.630 5.770 1,715,915 -0.02(-0.35%)
Oct 29, 2018 6.180 6.268 5.760 5.790 2,203,847 -0.37(-5.93%)
Oct 26, 2018 6.000 6.220 5.580 6.155 4,479,400 -0.92(-12.94%)
Oct 25, 2018 7.050 7.270 6.850 7.070 1,629,678 +0.01(+0.14%)
Oct 24, 2018 7.760 7.780 7.050 7.060 1,023,797 -0.74(-9.49%)
Oct 23, 2018 7.580 7.880 7.360 7.800 1,616,256 +0.10(+1.30%)
Oct 22, 2018 7.710 7.860 7.630 7.700 587,439 +0.05(+0.65%)
Oct 19, 2018 7.800 7.975 7.610 7.650 605,200 -0.17(-2.17%)
Oct 18, 2018 7.990 7.990 7.690 7.820 490,216 -0.17(-2.13%)
Oct 17, 2018 7.870 8.145 7.840 7.990 826,261 +0.11(+1.40%)
Oct 16, 2018 7.860 7.960 7.800 7.880 834,856 +0.10(+1.29%)
Oct 15, 2018 7.650 7.870 7.555 7.780 1,007,764 +0.08(+1.04%)
Oct 12, 2018 7.910 7.960 7.630 7.700 981,900 -0.06(-0.77%)
Oct 11, 2018 7.870 8.070 7.760 7.760 1,305,618 -0.13(-1.65%)
Oct 10, 2018 8.150 8.220 7.870 7.890 1,653,529 -0.30(-3.66%)
Oct 09, 2018 8.390 8.480 8.130 8.190 1,290,918 -0.23(-2.73%)
Oct 08, 2018 8.620 8.760 8.280 8.420 1,332,399 -0.17(-1.98%)
Oct 05, 2018 8.620 8.790 8.510 8.590 2,003,600 +0.02(+0.23%)
Oct 04, 2018 8.570 8.900 8.430 8.570 3,750,507 -0.05(-0.58%)
Oct 03, 2018 8.650 8.680 8.460 8.620 1,211,133 +0.07(+0.82%)
Oct 02, 2018 8.030 8.635 8.000 8.550 2,017,243 +0.54(+6.74%)
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.