Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lattice Semicond (NQ: LSCC )

70.92 +1.06 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 30, 2015 7.340 7.400 7.080 7.130 1,645,125 -0.23(-3.13%)
Jan 29, 2015 7.210 7.465 7.070 7.360 1,447,695 +0.18(+2.51%)
Jan 28, 2015 7.320 7.390 7.000 7.180 3,976,753 -0.12(-1.64%)
Jan 27, 2015 6.750 7.660 6.750 7.300 10,330,876 +0.71(+10.77%)
Jan 26, 2015 6.620 6.640 6.520 6.590 676,791 -0.03(-0.45%)
Jan 23, 2015 6.660 6.800 6.590 6.620 891,285 -0.07(-1.05%)
Jan 22, 2015 6.780 6.800 6.600 6.690 1,055,864 -0.09(-1.33%)
Jan 21, 2015 6.700 6.810 6.600 6.780 684,123 +0.04(+0.59%)
Jan 20, 2015 6.690 6.830 6.640 6.740 606,997 +0.04(+0.60%)
Jan 16, 2015 6.470 6.740 6.450 6.700 1,154,847 +0.19(+2.92%)
Jan 15, 2015 6.760 6.870 6.500 6.510 1,026,453 -0.24(-3.56%)
Jan 14, 2015 6.660 6.770 6.620 6.750 604,274 +0.04(+0.60%)
Jan 13, 2015 6.730 6.910 6.630 6.710 1,272,301 +0.00(+0.00%)
Jan 12, 2015 6.740 6.800 6.620 6.710 712,902 -0.05(-0.74%)
Jan 09, 2015 6.780 6.870 6.710 6.760 526,137 -0.03(-0.44%)
Jan 08, 2015 6.810 6.880 6.750 6.790 568,048 +0.05(+0.74%)
Jan 07, 2015 6.690 6.760 6.640 6.740 734,728 +0.11(+1.66%)
Jan 06, 2015 6.770 6.790 6.550 6.630 1,601,289 -0.14(-2.07%)
Jan 05, 2015 6.840 6.940 6.760 6.770 790,914 -0.14(-2.03%)
Jan 02, 2015 6.920 7.000 6.780 6.910 707,961 +0.02(+0.29%)
Dec 31, 2014 6.850 6.890 6.890 6.890 669,300 +0.07(+1.03%)
Dec 30, 2014 6.820 6.900 6.810 6.820 412,984 -0.02(-0.29%)
Dec 29, 2014 6.830 6.880 6.780 6.840 374,596 +0.01(+0.15%)
Dec 26, 2014 6.840 6.860 6.790 6.830 254,778 -0.02(-0.29%)
Dec 24, 2014 6.790 6.850 6.850 6.850 394,200 +0.05(+0.74%)
Dec 23, 2014 6.790 6.870 6.690 6.800 589,511 +0.05(+0.74%)
Dec 22, 2014 6.660 6.850 6.630 6.750 768,520 +0.08(+1.20%)
Dec 19, 2014 6.550 6.710 6.460 6.670 1,750,517 +0.10(+1.52%)
Dec 18, 2014 6.460 6.580 6.320 6.570 1,103,563 +0.20(+3.14%)
Dec 17, 2014 6.390 6.403 6.200 6.370 1,919,316 +0.00(+0.00%)
Dec 16, 2014 6.300 6.490 6.210 6.370 2,970,580 +0.03(+0.47%)
Dec 15, 2014 6.320 6.390 6.050 6.340 1,619,887 +0.06(+0.96%)
Dec 12, 2014 6.400 6.490 6.260 6.280 1,013,994 -0.20(-3.09%)
Dec 11, 2014 6.170 6.510 6.160 6.480 1,438,130 +0.35(+5.71%)
Dec 10, 2014 6.550 6.580 6.105 6.130 1,653,107 -0.48(-7.26%)
Dec 09, 2014 6.380 6.620 6.320 6.610 831,562 +0.13(+2.01%)
Dec 08, 2014 6.710 6.730 6.460 6.480 1,105,218 -0.26(-3.86%)
Dec 05, 2014 6.560 6.770 6.560 6.740 821,489 +0.19(+2.90%)
Dec 04, 2014 6.580 6.620 6.460 6.550 637,686 -0.04(-0.61%)
Dec 03, 2014 6.450 6.620 6.450 6.590 818,725 +0.12(+1.85%)
Dec 02, 2014 6.470 6.500 6.410 6.470 481,419 +0.03(+0.47%)
Dec 01, 2014 6.520 6.570 6.391 6.440 693,110 -0.11(-1.68%)
Nov 28, 2014 6.660 6.660 6.550 6.550 214,323 -0.13(-1.95%)
Nov 26, 2014 6.520 6.680 6.680 6.680 583,200 +0.13(+1.98%)
Nov 25, 2014 6.640 6.730 6.520 6.550 471,016 -0.08(-1.21%)
Nov 24, 2014 6.650 6.710 6.570 6.630 495,121 -0.01(-0.15%)
Nov 21, 2014 6.600 6.750 6.570 6.640 603,996 +0.13(+2.00%)
Nov 20, 2014 6.600 6.600 6.420 6.510 399,192 +0.08(+1.24%)
Nov 19, 2014 6.610 6.610 6.420 6.430 602,642 -0.17(-2.58%)
Nov 18, 2014 6.400 6.600 6.360 6.600 742,968 +0.23(+3.61%)
Nov 17, 2014 6.510 6.560 6.360 6.370 687,237 -0.17(-2.60%)
Nov 14, 2014 6.540 6.580 6.450 6.540 593,240 +0.02(+0.31%)
Nov 13, 2014 6.620 6.640 6.500 6.520 559,807 -0.09(-1.36%)
Nov 12, 2014 6.600 6.620 6.560 6.610 494,906 -0.00(-0.08%)
Nov 11, 2014 6.600 6.620 6.520 6.615 774,781 -0.00(-0.08%)
Nov 10, 2014 6.560 6.640 6.500 6.620 851,511 +0.10(+1.53%)
Nov 07, 2014 6.560 6.620 6.405 6.520 853,009 -0.02(-0.31%)
Nov 06, 2014 6.850 6.850 6.485 6.540 1,188,589 -0.16(-2.39%)
Nov 05, 2014 6.530 6.720 6.440 6.700 876,013 +0.20(+3.08%)
Nov 04, 2014 6.560 6.650 6.470 6.500 1,264,519 -0.09(-1.37%)
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.