Indicators

Lattice Semicond (NQ: LSCC )

69.36 -2.44 (-3.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	7.720	7.750	7.550	7.570	1,378,881	-0.13(-1.69%)
Feb 27, 2014	7.670	7.720	7.640	7.700	525,730	+0.01(+0.13%)
Feb 26, 2014	7.720	7.750	7.650	7.690	1,002,550	+0.00(+0.00%)
Feb 25, 2014	7.710	7.750	7.620	7.690	821,942	-0.01(-0.13%)
Feb 24, 2014	7.720	7.750	7.660	7.700	941,712	+0.01(+0.13%)
Feb 21, 2014	7.850	7.860	7.660	7.690	963,696	-0.16(-2.04%)
Feb 20, 2014	7.800	7.850	7.680	7.850	1,376,597	+0.08(+1.03%)
Feb 19, 2014	7.700	7.800	7.660	7.770	1,790,632	+0.04(+0.52%)
Feb 18, 2014	7.720	7.780	7.520	7.730	1,619,888	+0.00(+0.00%)
Feb 14, 2014	7.360	7.730	7.730	7.730	1,781,000	+0.36(+4.88%)
Feb 13, 2014	7.150	7.700	7.120	7.370	3,665,137	+0.19(+2.65%)
Feb 12, 2014	7.000	7.200	6.930	7.180	1,630,519	+0.08(+1.13%)
Feb 11, 2014	6.830	7.180	6.800	7.100	2,540,139	+0.23(+3.35%)
Feb 10, 2014	6.810	6.920	6.625	6.870	3,068,891	+0.06(+0.88%)
Feb 07, 2014	6.450	6.810	5.910	6.810	9,081,008	+0.87(+14.65%)
Feb 06, 2014	5.620	6.060	5.550	5.940	4,877,187	+0.36(+6.45%)
Feb 05, 2014	5.600	5.670	5.520	5.580	491,223	-0.02(-0.36%)
Feb 04, 2014	5.670	5.670	5.570	5.600	581,012	-0.04(-0.71%)

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.