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

Lattice Semicond (NQ: LSCC )

69.55 -0.54 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2011 5.980 6.010 5.890 5.940 1,547,201 -0.04(-0.67%)
Dec 29, 2011 5.880 6.010 5.790 5.980 585,695 +0.14(+2.40%)
Dec 28, 2011 6.060 6.067 5.830 5.840 676,489 -0.24(-3.95%)
Dec 27, 2011 6.030 6.160 5.975 6.080 583,095 +0.04(+0.66%)
Dec 23, 2011 6.070 6.080 5.920 6.040 259,083 +0.21(+3.60%)
Dec 21, 2011 5.870 5.890 5.600 5.830 1,063,023 -0.14(-2.35%)
Dec 20, 2011 5.780 6.000 5.780 5.970 1,540,208 +0.33(+5.85%)
Dec 19, 2011 5.810 5.945 5.620 5.640 1,060,224 -0.17(-2.93%)
Dec 16, 2011 5.810 5.990 5.760 5.810 1,194,497 +0.08(+1.40%)
Dec 15, 2011 5.900 5.930 5.680 5.730 662,360 -0.07(-1.21%)
Dec 14, 2011 5.850 5.950 5.650 5.800 1,221,925 -0.13(-2.19%)
Dec 13, 2011 6.260 6.290 5.890 5.930 1,963,108 -0.30(-4.82%)
Dec 12, 2011 6.250 6.280 6.100 6.230 1,636,873 -0.11(-1.74%)
Dec 09, 2011 6.280 6.470 6.230 6.340 3,240,250 -0.25(-3.79%)
Dec 08, 2011 6.880 6.980 6.570 6.590 1,227,250 -0.41(-5.86%)
Dec 07, 2011 6.830 7.040 6.700 7.000 1,198,896 +0.14(+2.04%)
Dec 06, 2011 6.950 6.960 6.830 6.860 694,146 -0.10(-1.44%)
Dec 05, 2011 7.170 7.170 6.880 6.960 1,151,736 -0.07(-1.00%)
Dec 02, 2011 7.010 7.175 6.970 7.030 2,354,600 +0.06(+0.86%)
Dec 01, 2011 6.850 7.040 6.730 6.970 2,173,961 +0.08(+1.16%)
Nov 30, 2011 6.700 6.900 6.500 6.890 2,112,346 +0.45(+6.99%)
Nov 29, 2011 6.610 6.650 6.300 6.440 1,256,235 -0.18(-2.72%)
Nov 28, 2011 6.400 6.620 6.331 6.620 1,800,930 +0.44(+7.12%)
Nov 25, 2011 6.090 6.260 6.060 6.180 754,344 +0.07(+1.15%)
Nov 23, 2011 6.360 6.371 6.110 6.110 1,127,891 -0.31(-4.83%)
Nov 22, 2011 6.440 6.585 6.395 6.420 923,993 -0.04(-0.62%)
Nov 21, 2011 6.520 6.580 6.350 6.460 1,185,356 -0.21(-3.15%)
Nov 18, 2011 6.510 6.690 6.440 6.670 1,803,109 +0.17(+2.62%)
Nov 17, 2011 6.550 6.580 6.400 6.500 2,089,036 -0.08(-1.22%)
Nov 16, 2011 6.670 6.850 6.560 6.580 1,482,067 -0.17(-2.52%)
Nov 15, 2011 6.460 6.790 6.450 6.750 1,354,686 +0.30(+4.65%)
Nov 14, 2011 6.590 6.790 6.410 6.450 2,043,988 -0.19(-2.86%)
Nov 11, 2011 6.490 6.750 6.390 6.640 2,396,461 +0.50(+8.14%)
Nov 10, 2011 6.280 6.280 6.030 6.140 1,910,100 -0.03(-0.49%)
Nov 09, 2011 6.430 6.460 6.155 6.170 1,092,950 -0.45(-6.80%)
Nov 08, 2011 6.550 6.661 6.430 6.620 702,838 +0.10(+1.53%)
Nov 07, 2011 6.480 6.560 6.380 6.520 626,310 +0.04(+0.62%)
Nov 04, 2011 6.390 6.580 6.290 6.480 870,861 -0.01(-0.15%)
Nov 03, 2011 6.270 6.510 6.105 6.490 758,680 +0.30(+4.85%)
Nov 02, 2011 6.250 6.280 6.070 6.190 1,410,801 +0.04(+0.65%)
Nov 01, 2011 6.080 6.275 6.020 6.150 1,212,800 -0.18(-2.84%)
Oct 31, 2011 6.350 6.450 6.290 6.330 879,542 -0.15(-2.31%)
Oct 28, 2011 6.580 6.610 6.480 6.480 1,672,918 -0.18(-2.70%)
Oct 27, 2011 6.630 6.800 6.490 6.660 3,044,509 +0.21(+3.26%)
Oct 26, 2011 6.370 6.510 6.100 6.450 1,634,980 +0.20(+3.20%)
Oct 25, 2011 6.400 6.470 6.220 6.250 1,575,189 -0.21(-3.25%)
Oct 24, 2011 6.360 6.560 6.270 6.460 2,064,107 +0.10(+1.57%)
Oct 21, 2011 5.940 6.380 5.820 6.360 2,831,177 +0.50(+8.53%)
Oct 20, 2011 5.680 5.880 5.580 5.860 777,402 +0.13(+2.27%)
Oct 19, 2011 6.040 6.040 5.710 5.730 1,187,129 -0.32(-5.29%)
Oct 18, 2011 5.820 6.090 5.690 6.050 793,063 +0.27(+4.67%)
Oct 17, 2011 6.000 6.020 5.750 5.780 801,456 -0.26(-4.30%)
Oct 14, 2011 5.940 6.050 5.840 6.040 853,599 +0.16(+2.72%)
Oct 13, 2011 5.830 5.930 5.790 5.880 924,837 -0.02(-0.34%)
Oct 12, 2011 5.900 5.990 5.840 5.900 1,157,425 +0.04(+0.68%)
Oct 11, 2011 5.760 5.895 5.710 5.860 853,728 +0.02(+0.34%)
Oct 10, 2011 5.610 5.840 5.530 5.840 1,058,015 +0.35(+6.38%)
Oct 07, 2011 5.520 5.580 5.390 5.490 1,491,929 -0.01(-0.18%)
Oct 06, 2011 5.500 5.540 5.380 5.500 1,491,701 +0.02(+0.36%)
Oct 05, 2011 5.240 5.510 5.100 5.480 1,646,391 +0.26(+4.98%)
Oct 04, 2011 4.840 5.240 4.840 5.220 1,750,089 +0.32(+6.53%)
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.