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

Lattice Semicond (NQ: LSCC )

73.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2010 2.910 2.910 2.810 2.870 1,168,968 -0.03(-1.03%)
Feb 25, 2010 2.790 2.910 2.750 2.900 865,938 +0.06(+2.11%)
Feb 24, 2010 2.800 2.910 2.780 2.840 1,093,501 +0.04(+1.43%)
Feb 23, 2010 2.890 2.900 2.730 2.800 648,512 -0.09(-3.11%)
Feb 22, 2010 2.920 2.940 2.810 2.890 940,395 -0.01(-0.34%)
Feb 19, 2010 2.940 2.970 2.870 2.900 822,020 -0.04(-1.36%)
Feb 18, 2010 2.910 2.960 2.850 2.940 403,036 +0.04(+1.38%)
Feb 17, 2010 2.850 2.990 2.830 2.900 1,273,077 +0.07(+2.47%)
Feb 16, 2010 2.770 2.850 2.760 2.830 703,234 +0.08(+2.91%)
Feb 12, 2010 2.750 2.750 2.750 2.750 1,251,500 -0.04(-1.43%)
Feb 11, 2010 2.620 2.830 2.570 2.790 1,275,826 +0.15(+5.68%)
Feb 10, 2010 2.470 2.660 2.470 2.640 934,013 +0.17(+6.88%)
Feb 09, 2010 2.450 2.490 2.430 2.470 494,258 +0.05(+2.07%)
Feb 08, 2010 2.480 2.510 2.410 2.420 542,520 -0.07(-2.81%)
Feb 05, 2010 2.500 2.560 2.460 2.490 1,241,768 +0.00(+0.00%)
Feb 04, 2010 2.710 2.710 2.490 2.490 1,716,626 -0.23(-8.46%)
Feb 03, 2010 2.710 2.810 2.700 2.720 758,045 -0.01(-0.37%)
Feb 02, 2010 2.680 2.750 2.640 2.730 1,761,044 +0.06(+2.25%)
Feb 01, 2010 2.590 2.720 2.550 2.670 1,292,419 +0.08(+3.09%)
Jan 29, 2010 2.800 2.890 2.530 2.590 3,091,572 -0.07(-2.63%)
Jan 28, 2010 2.700 2.740 2.550 2.660 1,417,649 -0.03(-1.12%)
Jan 27, 2010 2.570 2.711 2.560 2.690 1,015,561 +0.11(+4.26%)
Jan 26, 2010 2.450 2.680 2.450 2.580 1,167,191 +0.12(+4.88%)
Jan 25, 2010 2.490 2.490 2.430 2.460 617,049 -0.01(-0.40%)
Jan 22, 2010 2.530 2.560 2.450 2.470 774,442 -0.05(-1.98%)
Jan 21, 2010 2.550 2.660 2.510 2.520 787,890 -0.02(-0.79%)
Jan 20, 2010 2.610 2.640 2.490 2.540 1,050,514 -0.10(-3.79%)
Jan 19, 2010 2.590 2.650 2.570 2.640 495,146 +0.04(+1.54%)
Jan 15, 2010 2.730 2.600 2.600 2.600 1,020,800 -0.11(-4.06%)
Jan 14, 2010 2.680 2.740 2.660 2.710 325,145 +0.03(+1.12%)
Jan 13, 2010 2.630 2.715 2.610 2.680 475,810 +0.05(+1.90%)
Jan 12, 2010 2.700 2.700 2.600 2.630 703,040 -0.08(-2.95%)
Jan 11, 2010 2.780 2.790 2.690 2.710 393,526 -0.05(-1.81%)
Jan 08, 2010 2.700 2.770 2.670 2.760 645,660 +0.06(+2.22%)
Jan 07, 2010 2.650 2.720 2.650 2.700 299,012 +0.03(+1.12%)
Jan 06, 2010 2.760 2.790 2.640 2.670 682,491 -0.08(-2.91%)
Jan 05, 2010 2.820 2.850 2.750 2.750 446,655 -0.08(-2.83%)
Jan 04, 2010 2.730 2.830 2.709 2.830 564,373 +0.13(+4.81%)
Dec 31, 2009 2.720 2.700 2.700 2.700 452,200 -0.01(-0.37%)
Dec 30, 2009 2.700 2.750 2.645 2.710 742,912 +0.00(+0.00%)
Dec 29, 2009 2.710 2.730 2.660 2.710 446,268 +0.00(+0.00%)
Dec 28, 2009 2.810 2.837 2.680 2.710 547,757 -0.08(-2.87%)
Dec 24, 2009 2.800 2.840 2.750 2.790 237,959 -0.01(-0.36%)
Dec 23, 2009 2.890 2.900 2.780 2.800 637,605 -0.07(-2.44%)
Dec 22, 2009 2.850 2.880 2.780 2.870 913,618 +0.03(+1.06%)
Dec 21, 2009 2.810 2.860 2.800 2.840 1,074,154 +0.06(+2.16%)
Dec 18, 2009 2.740 2.820 2.710 2.780 1,671,659 +0.05(+1.83%)
Dec 17, 2009 2.770 2.880 2.720 2.730 546,295 -0.07(-2.50%)
Dec 16, 2009 2.690 3.000 2.660 2.800 5,159,536 +0.14(+5.26%)
Dec 15, 2009 2.650 2.750 2.620 2.660 1,198,803 +0.02(+0.76%)
Dec 14, 2009 2.700 2.720 2.550 2.640 1,828,049 +0.07(+2.72%)
Dec 11, 2009 2.620 2.680 2.520 2.570 1,190,897 -0.02(-0.77%)
Dec 10, 2009 2.750 2.770 2.570 2.590 1,278,468 -0.07(-2.63%)
Dec 09, 2009 2.730 2.730 2.590 2.660 2,325,212 -0.07(-2.56%)
Dec 08, 2009 2.620 2.770 2.570 2.730 2,608,032 +0.08(+3.02%)
Dec 07, 2009 2.620 2.680 2.550 2.650 2,014,089 +0.01(+0.38%)
Dec 04, 2009 2.370 2.650 2.350 2.640 3,184,727 +0.33(+14.29%)
Dec 03, 2009 2.380 2.430 2.300 2.310 591,382 -0.05(-2.12%)
Dec 02, 2009 2.330 2.370 2.310 2.360 733,179 +0.04(+1.72%)
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.