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 (%)
Dec 31, 2013 5.460 5.490 5.490 5.490 790,600 +0.04(+0.73%)
Dec 30, 2013 5.360 5.490 5.360 5.450 661,992 +0.08(+1.49%)
Dec 27, 2013 5.430 5.450 5.360 5.370 560,751 -0.02(-0.37%)
Dec 26, 2013 5.420 5.480 5.365 5.390 475,193 +0.01(+0.19%)
Dec 24, 2013 5.390 5.470 5.380 5.380 545,501 +0.00(+0.00%)
Dec 23, 2013 5.370 5.425 5.350 5.380 636,805 +0.01(+0.19%)
Dec 20, 2013 5.400 5.480 5.355 5.370 1,652,387 +0.00(+0.00%)
Dec 19, 2013 5.450 5.500 5.340 5.370 1,552,395 -0.10(-1.83%)
Dec 18, 2013 5.530 5.570 5.420 5.470 546,776 -0.07(-1.26%)
Dec 17, 2013 5.500 5.600 5.500 5.540 678,861 +0.02(+0.36%)
Dec 16, 2013 5.450 5.560 5.440 5.520 739,171 +0.11(+2.03%)
Dec 13, 2013 5.460 5.477 5.340 5.410 583,045 -0.01(-0.18%)
Dec 12, 2013 5.450 5.510 5.360 5.420 709,053 -0.04(-0.73%)
Dec 11, 2013 5.570 5.620 5.460 5.460 1,020,389 -0.12(-2.15%)
Dec 10, 2013 5.620 5.720 5.570 5.580 445,622 -0.05(-0.89%)
Dec 09, 2013 5.640 5.690 5.620 5.630 454,723 -0.02(-0.35%)
Dec 06, 2013 5.700 5.750 5.650 5.650 0 +0.01(+0.18%)
Dec 05, 2013 5.530 5.705 5.520 5.640 0 +0.11(+1.99%)
Dec 04, 2013 5.540 5.605 5.460 5.530 0 -0.03(-0.54%)
Dec 03, 2013 5.460 5.645 5.460 5.560 0 +0.09(+1.65%)
Dec 02, 2013 5.590 5.640 5.460 5.470 489,338 -0.10(-1.80%)
Nov 29, 2013 5.590 5.630 5.560 5.570 0 +0.02(+0.36%)
Nov 27, 2013 5.490 5.630 5.480 5.550 0 +0.05(+0.91%)
Nov 26, 2013 5.500 5.540 5.460 5.500 0 +0.01(+0.18%)
Nov 25, 2013 5.510 5.540 5.450 5.490 750,990 +0.01(+0.18%)
Nov 22, 2013 5.510 5.540 5.470 5.480 0 -0.04(-0.72%)
Nov 21, 2013 5.480 5.550 5.480 5.520 758,341 +0.07(+1.28%)
Nov 20, 2013 5.470 5.560 5.430 5.450 0 -0.01(-0.18%)
Nov 19, 2013 5.560 5.660 5.440 5.460 802,117 -0.10(-1.80%)
Nov 18, 2013 5.650 5.750 5.560 5.560 0 -0.07(-1.24%)
Nov 15, 2013 5.620 5.675 5.580 5.630 0 +0.03(+0.54%)
Nov 14, 2013 5.680 5.680 5.540 5.600 646,073 -0.10(-1.75%)
Nov 13, 2013 5.500 5.770 5.500 5.700 0 +0.15(+2.70%)
Nov 12, 2013 5.450 5.550 5.440 5.550 0 +0.09(+1.65%)
Nov 11, 2013 5.510 5.510 5.400 5.460 0 -0.05(-0.91%)
Nov 08, 2013 5.380 5.520 5.351 5.510 0 +0.12(+2.23%)
Nov 07, 2013 5.400 5.480 5.330 5.390 937,287 -0.01(-0.19%)
Nov 06, 2013 5.440 5.490 5.380 5.400 708,713 -0.02(-0.37%)
Nov 05, 2013 5.330 5.440 5.300 5.420 1,123,659 +0.09(+1.69%)
Nov 04, 2013 5.380 5.400 5.270 5.330 988,395 -0.04(-0.74%)
Nov 01, 2013 5.120 5.415 5.050 5.370 0 +0.24(+4.68%)
Oct 31, 2013 5.020 5.180 5.010 5.130 0 +0.10(+1.99%)
Oct 30, 2013 5.050 5.060 4.960 5.030 934,978 -0.04(-0.79%)
Oct 29, 2013 5.020 5.080 4.940 5.070 0 +0.08(+1.60%)
Oct 28, 2013 5.070 5.110 4.880 4.990 0 -0.07(-1.38%)
Oct 25, 2013 4.600 5.250 4.490 5.060 0 +0.86(+20.48%)
Oct 24, 2013 4.250 4.291 4.170 4.200 1,464,302 -0.04(-1.06%)
Oct 23, 2013 4.370 4.420 4.220 4.245 1,607,993 -0.16(-3.63%)
Oct 22, 2013 4.480 4.550 4.390 4.405 1,135,264 -0.04(-1.01%)
Oct 21, 2013 4.460 4.520 4.450 4.450 1,122,519 -0.01(-0.22%)
Oct 18, 2013 4.530 4.530 4.420 4.460 1,131,234 -0.03(-0.67%)
Oct 17, 2013 4.520 4.580 4.465 4.490 1,668,557 -0.06(-1.32%)
Oct 16, 2013 4.520 4.600 4.390 4.550 2,282,067 +0.04(+0.89%)
Oct 15, 2013 4.680 4.700 4.480 4.510 836,378 -0.17(-3.63%)
Oct 14, 2013 4.620 4.710 4.567 4.680 869,235 +0.05(+1.08%)
Oct 11, 2013 4.540 4.660 4.540 4.630 0 +0.06(+1.31%)
Oct 10, 2013 4.560 4.620 4.490 4.570 1,554,393 +0.07(+1.56%)
Oct 09, 2013 4.500 4.570 4.480 4.500 1,341,877 +0.00(+0.00%)
Oct 08, 2013 4.520 4.562 4.480 4.500 1,159,639 -0.02(-0.44%)
Oct 07, 2013 4.460 4.570 4.420 4.520 0 +0.02(+0.44%)
Oct 04, 2013 4.460 4.570 4.450 4.500 0 +0.03(+0.67%)
Oct 03, 2013 4.410 4.520 4.340 4.470 0 +0.01(+0.22%)
Oct 02, 2013 4.480 4.529 4.407 4.460 965,729 -0.05(-1.11%)
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.