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

Lattice Semicond (NQ: LSCC )

68.60 -8.26 (-10.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2005 4.320 4.430 4.320 4.380 457,704 +0.06(+1.39%)
Oct 28, 2005 4.150 4.340 4.140 4.320 680,881 +0.18(+4.35%)
Oct 27, 2005 4.270 4.290 4.100 4.140 602,645 -0.17(-3.94%)
Oct 26, 2005 4.300 4.420 4.220 4.310 355,870 -0.02(-0.46%)
Oct 25, 2005 4.380 4.420 4.220 4.330 434,745 -0.06(-1.37%)
Oct 24, 2005 4.300 4.410 4.200 4.390 294,167 +0.07(+1.62%)
Oct 21, 2005 4.270 4.360 4.220 4.320 285,258 +0.05(+1.17%)
Oct 20, 2005 4.470 4.470 4.200 4.270 512,809 -0.19(-4.26%)
Oct 19, 2005 4.400 4.460 4.220 4.460 568,562 +0.02(+0.45%)
Oct 18, 2005 4.470 4.470 4.380 4.440 538,777 -0.03(-0.67%)
Oct 17, 2005 4.350 4.470 4.340 4.470 493,381 +0.10(+2.29%)
Oct 14, 2005 4.500 4.500 4.350 4.370 539,319 -0.08(-1.80%)
Oct 13, 2005 4.320 4.500 4.320 4.450 431,845 +0.10(+2.30%)
Oct 12, 2005 4.380 4.400 4.110 4.350 612,717 -0.05(-1.14%)
Oct 11, 2005 4.200 4.420 4.100 4.400 2,333,948 +0.36(+8.91%)
Oct 10, 2005 4.000 4.130 3.850 4.040 775,903 -0.02(-0.49%)
Oct 07, 2005 4.100 4.140 4.010 4.060 235,745 +0.00(+0.00%)
Oct 06, 2005 4.140 4.200 4.010 4.060 393,648 -0.08(-1.93%)
Oct 05, 2005 4.250 4.250 4.140 4.140 265,573 -0.10(-2.36%)
Oct 04, 2005 4.330 4.358 4.240 4.240 222,521 -0.06(-1.40%)
Oct 03, 2005 4.310 4.350 4.270 4.300 326,949 +0.02(+0.47%)
Sep 30, 2005 4.260 4.290 4.220 4.280 502,752 +0.03(+0.71%)
Sep 29, 2005 4.210 4.360 4.150 4.250 599,968 +0.07(+1.67%)
Sep 28, 2005 4.280 4.300 4.180 4.180 425,933 -0.09(-2.11%)
Sep 27, 2005 4.400 4.450 4.220 4.270 621,077 -0.14(-3.17%)
Sep 26, 2005 4.350 4.420 4.310 4.410 487,137 +0.10(+2.32%)
Sep 23, 2005 4.310 4.330 4.250 4.310 277,004 +0.04(+0.94%)
Sep 22, 2005 4.270 4.340 4.230 4.270 375,114 -0.01(-0.23%)
Sep 21, 2005 4.430 4.450 4.280 4.280 405,672 -0.16(-3.60%)
Sep 20, 2005 4.400 4.550 4.360 4.440 497,519 +0.08(+1.83%)
Sep 19, 2005 4.420 4.470 4.350 4.360 485,297 -0.05(-1.13%)
Sep 16, 2005 4.330 4.420 4.250 4.410 1,272,656 +0.13(+3.04%)
Sep 15, 2005 4.390 4.390 4.210 4.280 535,027 -0.07(-1.61%)
Sep 14, 2005 4.460 4.530 4.320 4.350 370,500 -0.09(-2.03%)
Sep 13, 2005 4.470 4.540 4.390 4.440 512,106 -0.03(-0.67%)
Sep 12, 2005 4.580 4.600 4.450 4.470 309,744 -0.09(-1.97%)
Sep 09, 2005 4.450 4.590 4.450 4.560 556,331 +0.15(+3.40%)
Sep 08, 2005 4.300 4.530 4.290 4.410 474,718 +0.10(+2.32%)
Sep 07, 2005 4.380 4.380 4.290 4.310 259,173 -0.05(-1.15%)
Sep 06, 2005 4.400 4.420 4.290 4.360 343,654 +0.02(+0.46%)
Sep 02, 2005 4.420 4.480 4.300 4.340 282,489 -0.04(-0.91%)
Sep 01, 2005 4.440 4.510 4.350 4.380 302,370 -0.06(-1.35%)
Aug 31, 2005 4.450 4.500 4.300 4.440 444,469 +0.02(+0.45%)
Aug 30, 2005 4.400 4.510 4.310 4.420 385,613 -0.01(-0.23%)
Aug 29, 2005 4.330 4.430 4.210 4.430 351,833 +0.09(+2.07%)
Aug 26, 2005 4.510 4.540 4.330 4.340 563,754 -0.16(-3.56%)
Aug 25, 2005 4.480 4.610 4.460 4.500 240,369 +0.04(+0.90%)
Aug 24, 2005 4.560 4.656 4.430 4.460 333,758 -0.13(-2.83%)
Aug 23, 2005 4.700 4.720 4.500 4.590 296,146 -0.08(-1.71%)
Aug 22, 2005 4.600 4.700 4.520 4.670 494,934 +0.11(+2.41%)
Aug 19, 2005 4.630 4.720 4.560 4.560 561,414 +0.06(+1.33%)
Aug 18, 2005 4.420 4.560 4.380 4.500 260,098 +0.09(+2.04%)
Aug 17, 2005 4.400 4.600 4.400 4.410 381,976 +0.00(+0.00%)
Aug 16, 2005 4.460 4.460 4.270 4.410 460,441 -0.06(-1.34%)
Aug 15, 2005 4.370 4.560 4.260 4.470 779,240 +0.06(+1.36%)
Aug 12, 2005 4.460 4.460 4.330 4.410 541,431 -0.07(-1.56%)
Aug 11, 2005 4.470 4.560 4.450 4.480 482,902 +0.01(+0.22%)
Aug 10, 2005 4.630 4.690 4.400 4.470 725,058 -0.09(-1.97%)
Aug 09, 2005 4.620 4.640 4.540 4.560 453,804 -0.01(-0.22%)
Aug 08, 2005 4.830 4.830 4.560 4.570 594,019 -0.20(-4.19%)
Aug 05, 2005 4.860 4.940 4.760 4.770 585,985 -0.12(-2.45%)
Aug 04, 2005 5.040 5.040 4.870 4.890 541,462 -0.16(-3.17%)
Aug 03, 2005 5.060 5.130 5.000 5.050 315,175 -0.11(-2.13%)
Aug 02, 2005 5.120 5.190 5.000 5.160 885,591 +0.07(+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.