Indicators

Lattice Semicond (NQ: LSCC )

72.96 +1.38 (+1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	6.760	6.890	6.590	6.590	2,482,839	-0.12(-1.79%)
Feb 28, 2012	6.600	6.820	6.600	6.710	1,431,111	+0.14(+2.13%)
Feb 27, 2012	6.540	6.720	6.440	6.570	1,016,700	+0.00(+0.00%)
Feb 24, 2012	6.770	6.790	6.550	6.570	1,168,934	-0.06(-0.90%)
Feb 23, 2012	6.560	6.690	6.470	6.630	843,642	+0.08(+1.22%)
Feb 22, 2012	6.540	6.620	6.490	6.550	987,189	+0.01(+0.15%)
Feb 21, 2012	6.680	6.750	6.510	6.540	1,053,091	-0.12(-1.80%)
Feb 17, 2012	6.820	6.820	6.640	6.660	743,231	-0.11(-1.62%)
Feb 16, 2012	6.690	6.820	6.630	6.770	1,169,976	+0.10(+1.50%)
Feb 15, 2012	6.790	6.840	6.630	6.670	1,149,915	-0.06(-0.89%)
Feb 14, 2012	6.750	6.780	6.580	6.730	936,674	-0.04(-0.59%)
Feb 13, 2012	6.870	6.890	6.700	6.770	831,376	-0.04(-0.59%)
Feb 10, 2012	6.870	6.920	6.760	6.810	866,798	-0.13(-1.87%)
Feb 09, 2012	7.020	7.050	6.939	6.940	579,396	-0.08(-1.14%)
Feb 08, 2012	6.850	7.040	6.820	7.020	1,044,033	+0.17(+2.48%)
Feb 07, 2012	6.850	6.930	6.810	6.850	798,482	-0.03(-0.44%)
Feb 06, 2012	6.900	7.020	6.875	6.880	1,107,534	-0.13(-1.85%)
Feb 03, 2012	7.000	7.010	6.900	7.010	2,415,955	+0.12(+1.74%)
Feb 02, 2012	6.790	6.950	6.790	6.890	1,194,037	-0.09(-1.29%)

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.