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

Lattice Semicond (NQ: LSCC )

70.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Apr 30, 2018 5.590 5.610 5.320 5.420 2,574,024 -0.18(-3.21%)
Apr 27, 2018 5.290 5.680 5.110 5.600 1,903,856 +0.39(+7.49%)
Apr 26, 2018 5.260 5.330 5.180 5.210 582,368 -0.02(-0.38%)
Apr 25, 2018 5.150 5.245 5.050 5.230 564,829 +0.07(+1.36%)
Apr 24, 2018 5.250 5.410 5.130 5.160 660,127 -0.04(-0.77%)
Apr 23, 2018 5.470 5.470 5.190 5.200 524,586 -0.22(-4.06%)
Apr 20, 2018 5.460 5.540 5.420 5.420 573,441 -0.07(-1.28%)
Apr 19, 2018 5.520 5.560 5.440 5.490 931,011 -0.07(-1.26%)
Apr 18, 2018 5.640 5.670 5.540 5.560 707,656 -0.09(-1.59%)
Apr 17, 2018 5.560 5.680 5.530 5.650 535,178 +0.12(+2.17%)
Apr 16, 2018 5.620 5.620 5.470 5.530 511,215 -0.06(-1.07%)
Apr 13, 2018 5.580 5.660 5.470 5.590 546,097 +0.02(+0.36%)
Apr 12, 2018 5.430 5.640 5.420 5.570 555,560 +0.15(+2.77%)
Apr 11, 2018 5.350 5.450 5.340 5.420 320,608 +0.04(+0.74%)
Apr 10, 2018 5.290 5.430 5.250 5.380 471,143 +0.18(+3.46%)
Apr 09, 2018 5.270 5.390 5.200 5.200 471,360 -0.03(-0.57%)
Apr 06, 2018 5.380 5.460 5.200 5.230 840,017 -0.20(-3.68%)
Apr 05, 2018 5.470 5.500 5.410 5.430 392,197 -0.02(-0.37%)
Apr 04, 2018 5.350 5.470 5.350 5.450 553,480 +0.00(+0.00%)
Apr 03, 2018 5.500 5.517 5.390 5.450 518,875 +0.01(+0.18%)
Apr 02, 2018 5.570 5.590 5.400 5.440 714,265 -0.13(-2.33%)
Mar 29, 2018 5.570 5.570 5.570 0 +0.02(+0.36%)
Mar 28, 2018 5.620 5.710 5.530 5.550 1,457,060 -0.08(-1.42%)
Mar 27, 2018 5.920 5.920 5.620 5.630 959,766 -0.25(-4.25%)
Mar 26, 2018 5.750 5.895 5.727 5.880 672,365 +0.23(+4.07%)
Mar 23, 2018 5.930 5.961 5.640 5.650 977,717 -0.27(-4.56%)
Mar 22, 2018 6.120 6.120 5.920 5.920 899,722 -0.27(-4.36%)
Mar 21, 2018 6.150 6.240 6.150 6.190 432,501 +0.03(+0.49%)
Mar 20, 2018 6.080 6.160 6.069 6.160 424,575 +0.08(+1.32%)
Mar 19, 2018 6.150 6.150 5.970 6.080 818,932 -0.08(-1.30%)
Mar 16, 2018 6.200 6.210 6.125 6.160 1,751,507 -0.10(-1.60%)
Mar 15, 2018 6.320 6.320 6.210 6.260 944,939 -0.03(-0.48%)
Mar 14, 2018 6.450 6.460 6.270 6.290 529,463 -0.09(-1.41%)
Mar 13, 2018 6.510 6.560 6.360 6.380 1,144,408 -0.10(-1.54%)
Mar 12, 2018 6.480 6.520 6.420 6.480 904,038 +0.03(+0.47%)
Mar 09, 2018 6.410 6.530 6.385 6.450 767,364 +0.09(+1.42%)
Mar 08, 2018 6.300 6.400 6.300 6.360 1,371,094 +0.13(+2.09%)
Mar 07, 2018 6.140 6.260 6.130 6.230 744,535 +0.07(+1.14%)
Mar 06, 2018 6.110 6.190 6.045 6.160 686,236 +0.10(+1.65%)
Mar 05, 2018 6.020 6.070 5.810 6.060 772,829 +0.05(+0.83%)
Mar 02, 2018 5.810 6.030 5.780 6.010 822,274 +0.17(+2.91%)
Mar 01, 2018 6.000 6.040 5.805 5.840 853,614 -0.17(-2.83%)
Feb 28, 2018 6.020 6.120 5.875 6.010 1,189,153 -0.02(-0.33%)
Feb 27, 2018 6.040 6.090 6.020 6.030 1,382,115 -0.02(-0.33%)
Feb 26, 2018 5.970 6.090 5.940 6.050 774,778 +0.09(+1.51%)
Feb 23, 2018 5.820 5.970 5.730 5.960 1,706,041 +0.17(+2.94%)
Feb 22, 2018 5.690 5.800 5.620 5.790 2,046,645 +0.09(+1.58%)
Feb 21, 2018 5.600 5.710 5.540 5.700 1,566,912 +0.13(+2.33%)
Feb 20, 2018 5.500 5.620 5.490 5.570 1,198,123 +0.06(+1.09%)
Feb 16, 2018 5.510 5.510 5.510 0 +0.05(+0.92%)
Feb 15, 2018 5.520 5.520 5.395 5.460 1,218,957 +0.01(+0.18%)
Feb 14, 2018 5.850 5.860 5.430 5.450 1,903,680 -0.46(-7.78%)
Feb 13, 2018 5.950 6.010 5.790 5.910 1,020,862 -0.10(-1.66%)
Feb 12, 2018 5.920 6.070 5.780 6.010 1,233,130 +0.14(+2.39%)
Feb 09, 2018 5.760 5.900 5.600 5.870 1,570,453 +0.21(+3.71%)
Feb 08, 2018 6.180 6.180 5.660 5.660 2,439,552 -0.51(-8.27%)
Feb 07, 2018 6.050 6.270 6.020 6.170 1,820,814 +0.09(+1.48%)
Feb 06, 2018 6.010 6.100 5.878 6.080 2,971,627 -0.07(-1.14%)
Feb 05, 2018 6.260 6.350 6.070 6.150 871,289 -0.15(-2.38%)
Feb 02, 2018 6.430 6.490 6.290 6.300 1,467,355 -0.17(-2.63%)
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.