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 (%)
May 31, 2013 5.120 5.260 5.060 5.180 1,295,241 +0.00(+0.00%)
May 30, 2013 5.050 5.340 5.000 5.180 1,115,648 +0.16(+3.19%)
May 29, 2013 5.000 5.045 4.950 5.020 357,740 -0.04(-0.79%)
May 28, 2013 5.030 5.130 4.990 5.060 665,508 +0.10(+2.02%)
May 24, 2013 4.960 4.990 4.880 4.960 0 -0.02(-0.40%)
May 23, 2013 4.980 5.030 4.910 4.980 0 -0.04(-0.80%)
May 22, 2013 5.200 5.300 5.015 5.020 0 -0.19(-3.65%)
May 21, 2013 5.120 5.220 5.080 5.210 0 +0.09(+1.76%)
May 20, 2013 5.030 5.140 4.990 5.120 0 +0.09(+1.79%)
May 17, 2013 5.030 5.040 4.930 5.030 0 +0.04(+0.80%)
May 16, 2013 4.900 5.120 4.890 4.990 1,116,068 +0.10(+2.04%)
May 15, 2013 4.870 4.930 4.810 4.890 0 -0.02(-0.41%)
May 13, 2013 4.960 5.020 4.900 4.910 0 -0.08(-1.60%)
May 10, 2013 4.910 5.000 4.900 4.990 0 +0.10(+2.04%)
May 09, 2013 4.920 4.950 4.830 4.890 0 -0.05(-1.01%)
May 08, 2013 4.920 4.940 4.860 4.940 0 -0.01(-0.20%)
May 07, 2013 4.980 5.010 4.920 4.950 0 -0.05(-1.00%)
May 06, 2013 5.050 5.060 4.980 5.000 0 -0.03(-0.60%)
May 03, 2013 4.840 5.075 4.780 5.030 0 +0.25(+5.23%)
May 02, 2013 4.630 4.820 4.590 4.780 0 +0.19(+4.14%)
May 01, 2013 4.640 4.670 4.500 4.590 0 -0.06(-1.29%)
Apr 30, 2013 4.700 4.770 4.520 4.650 0 -0.07(-1.48%)
Apr 29, 2013 4.710 4.805 4.680 4.720 1,464,250 +0.01(+0.21%)
Apr 26, 2013 4.910 4.920 4.660 4.710 1,503,136 -0.21(-4.27%)
Apr 25, 2013 4.920 5.030 4.860 4.920 0 +0.03(+0.61%)
Apr 24, 2013 4.950 5.020 4.820 4.890 1,280,532 -0.08(-1.61%)
Apr 23, 2013 4.950 5.040 4.880 4.970 1,250,445 +0.08(+1.64%)
Apr 22, 2013 4.820 5.040 4.810 4.890 1,647,925 +0.09(+1.87%)
Apr 19, 2013 5.150 5.250 4.690 4.800 4,975,095 -0.49(-9.26%)
Apr 18, 2013 4.840 5.465 4.660 5.290 3,945,208 +0.45(+9.30%)
Apr 17, 2013 5.350 5.350 4.760 4.840 1,773,684 -0.48(-8.94%)
Apr 16, 2013 5.070 5.320 5.020 5.315 1,259,962 +0.29(+5.67%)
Apr 15, 2013 5.170 5.230 4.980 5.030 931,837 -0.20(-3.82%)
Apr 12, 2013 5.260 5.320 5.150 5.230 772,465 -0.07(-1.32%)
Apr 11, 2013 5.450 5.450 5.290 5.300 564,337 -0.14(-2.57%)
Apr 10, 2013 5.330 5.465 5.290 5.440 918,905 +0.15(+2.84%)
Apr 09, 2013 5.370 5.420 5.290 5.290 740,527 -0.06(-1.12%)
Apr 08, 2013 5.360 5.405 5.250 5.350 795,410 +0.03(+0.56%)
Apr 05, 2013 5.270 5.490 5.260 5.320 1,240,521 -0.07(-1.30%)
Apr 04, 2013 5.490 5.500 5.300 5.390 1,541,607 +0.19(+3.65%)
Apr 03, 2013 5.240 5.270 5.050 5.200 971,855 -0.01(-0.19%)
Apr 02, 2013 5.320 5.360 5.170 5.210 1,033,331 -0.08(-1.51%)
Apr 01, 2013 5.490 5.490 5.210 5.290 978,057 -0.17(-3.02%)
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%)
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.