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 (%)
Mar 28, 2013 5.470 5.490 5.360 5.455 575,277 +0.00(+0.09%)
Mar 27, 2013 5.360 5.470 5.250 5.450 665,517 +0.02(+0.37%)
Mar 26, 2013 5.450 5.490 5.350 5.430 590,111 +0.03(+0.56%)
Mar 25, 2013 5.560 5.560 5.290 5.400 1,062,373 -0.15(-2.70%)
Mar 22, 2013 5.590 5.660 5.530 5.550 715,747 -0.03(-0.54%)
Mar 21, 2013 5.500 5.705 5.490 5.580 2,835,267 +0.05(+0.90%)
Mar 20, 2013 5.350 5.540 5.300 5.530 2,487,977 +0.24(+4.54%)
Mar 19, 2013 4.990 5.315 4.990 5.290 3,065,958 +0.52(+10.90%)
Mar 18, 2013 4.870 4.900 4.770 4.770 372,039 -0.20(-4.02%)
Mar 15, 2013 4.970 4.980 4.920 4.970 1,642,441 +0.01(+0.20%)
Mar 14, 2013 4.900 5.040 4.880 4.960 1,219,340 +0.09(+1.85%)
Mar 13, 2013 4.850 4.900 4.780 4.870 623,879 +0.01(+0.21%)
Mar 12, 2013 4.750 4.880 4.750 4.860 660,234 +0.08(+1.67%)
Mar 11, 2013 4.750 4.780 4.730 4.780 465,530 +0.00(+0.00%)
Mar 08, 2013 4.800 4.820 4.715 4.780 772,455 +0.04(+0.84%)
Mar 07, 2013 4.660 4.740 4.580 4.740 524,401 +0.09(+1.94%)
Mar 06, 2013 4.680 4.730 4.520 4.650 586,517 +0.02(+0.43%)
Mar 05, 2013 4.550 4.650 4.520 4.630 512,473 +0.11(+2.43%)
Mar 04, 2013 4.530 4.570 4.450 4.520 811,215 -0.01(-0.22%)
Mar 01, 2013 4.610 4.630 4.490 4.530 851,497 -0.15(-3.21%)
Feb 28, 2013 4.690 4.750 4.620 4.680 1,219,202 +0.05(+1.08%)
Feb 27, 2013 4.600 4.670 4.570 4.630 836,045 +0.03(+0.65%)
Feb 26, 2013 4.650 4.710 4.560 4.600 842,499 -0.03(-0.65%)
Feb 25, 2013 4.900 5.000 4.630 4.630 1,574,668 -0.23(-4.73%)
Feb 22, 2013 4.800 4.895 4.640 4.860 526,768 +0.10(+2.10%)
Feb 21, 2013 4.860 4.890 4.700 4.760 395,954 -0.09(-1.86%)
Feb 20, 2013 5.100 5.120 4.850 4.850 897,356 -0.26(-5.00%)
Feb 19, 2013 4.940 5.120 4.910 5.105 577,011 +0.17(+3.34%)
Feb 15, 2013 5.070 5.080 4.890 4.940 755,770 -0.08(-1.59%)
Feb 14, 2013 5.030 5.060 4.960 5.020 993,335 -0.04(-0.79%)
Feb 13, 2013 5.070 5.150 5.000 5.060 1,272,075 +0.01(+0.20%)
Feb 12, 2013 4.760 5.060 4.760 5.050 1,709,825 +0.31(+6.54%)
Feb 11, 2013 4.790 4.790 4.690 4.740 533,759 -0.05(-1.04%)
Feb 08, 2013 4.610 4.860 4.580 4.790 1,110,739 +0.19(+4.13%)
Feb 07, 2013 4.630 4.680 4.510 4.600 509,808 +0.00(+0.00%)
Feb 06, 2013 4.600 4.660 4.540 4.600 572,427 +0.14(+3.14%)
Feb 04, 2013 4.570 4.610 4.460 4.460 895,791 -0.17(-3.57%)
Feb 01, 2013 4.490 4.630 4.368 4.625 705,074 +0.17(+3.93%)
Jan 31, 2013 4.450 4.500 4.400 4.450 1,503,291 +0.01(+0.23%)
Jan 30, 2013 4.520 4.630 4.420 4.440 1,285,283 -0.10(-2.20%)
Jan 29, 2013 4.580 4.640 4.500 4.540 1,672,086 -0.12(-2.58%)
Jan 28, 2013 4.390 4.705 4.380 4.660 2,899,307 +0.30(+6.88%)
Jan 25, 2013 4.450 4.750 4.270 4.360 5,012,511 +0.46(+11.79%)
Jan 24, 2013 4.020 4.090 3.890 3.900 2,162,557 -0.15(-3.70%)
Jan 23, 2013 4.140 4.140 4.040 4.050 764,884 -0.10(-2.41%)
Jan 22, 2013 4.170 4.210 4.120 4.150 745,715 -0.03(-0.72%)
Jan 18, 2013 4.210 4.265 4.180 4.180 975,671 -0.02(-0.48%)
Jan 17, 2013 4.210 4.305 4.155 4.200 1,636,610 +0.02(+0.48%)
Jan 16, 2013 4.160 4.260 4.140 4.180 717,562 +0.00(+0.00%)
Jan 15, 2013 4.140 4.290 4.120 4.180 593,149 +0.00(+0.00%)
Jan 14, 2013 4.140 4.205 4.100 4.180 992,128 +0.04(+0.97%)
Jan 11, 2013 4.100 4.200 4.040 4.140 928,269 +0.05(+1.22%)
Jan 10, 2013 4.050 4.120 4.040 4.090 480,123 +0.05(+1.24%)
Jan 09, 2013 4.040 4.120 4.020 4.040 386,426 +0.01(+0.25%)
Jan 08, 2013 4.130 4.140 4.010 4.030 1,875,389 -0.12(-2.89%)
Jan 07, 2013 4.130 4.230 4.000 4.150 530,110 -0.02(-0.48%)
Jan 04, 2013 4.150 4.210 4.040 4.170 855,735 +0.06(+1.46%)
Jan 03, 2013 4.070 4.150 4.000 4.110 1,442,712 +0.07(+1.73%)
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.