Indicators

Lattice Semicond (NQ: LSCC )

73.41 +0.45 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	9.330	9.500	9.210	9.470	650,134	+0.12(+1.28%)
Nov 26, 2003	9.000	9.420	9.000	9.350	2,629,221	+0.44(+4.95%)
Nov 25, 2003	9.200	9.400	8.800	8.909	4,371,898	+0.26(+2.99%)
Nov 24, 2003	8.370	8.730	8.300	8.650	2,167,102	+0.31(+3.72%)
Nov 21, 2003	8.000	8.340	8.080	8.340	1,566,882	+0.34(+4.25%)
Nov 20, 2003	8.150	8.320	7.950	8.000	1,761,777	-0.15(-1.84%)
Nov 19, 2003	7.970	8.200	7.830	8.150	1,296,469	+0.20(+2.52%)
Nov 18, 2003	8.000	8.200	7.860	7.950	2,056,771	-0.02(-0.25%)
Nov 17, 2003	7.930	8.010	7.699	7.970	914,188	+0.06(+0.76%)
Nov 14, 2003	8.200	8.450	7.880	7.910	1,055,732	-0.31(-3.77%)
Nov 13, 2003	8.030	8.360	8.030	8.220	1,092,704	+0.02(+0.24%)
Nov 12, 2003	7.710	8.290	7.700	8.200	1,150,229	+0.49(+6.36%)
Nov 11, 2003	7.780	7.920	7.690	7.710	745,302	-0.04(-0.52%)
Nov 10, 2003	8.190	8.200	7.720	7.750	1,067,896	-0.39(-4.79%)
Nov 07, 2003	8.190	8.331	7.990	8.140	1,263,833	-0.04(-0.49%)
Nov 06, 2003	7.990	8.200	7.880	8.180	1,406,779	+0.22(+2.76%)
Nov 05, 2003	7.700	7.990	7.650	7.960	2,430,139	+0.22(+2.84%)
Nov 04, 2003	7.960	7.990	7.650	7.740	1,098,010	-0.29(-3.60%)

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.