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

Lattice Semicond (NQ: LSCC )

72.96 +1.38 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
May 31, 2018 5.740 5.770 5.650 5.750 440,500 -0.01(-0.17%)
May 30, 2018 5.620 5.815 5.610 5.760 648,082 +0.16(+2.86%)
May 29, 2018 5.460 5.610 5.400 5.600 785,932 +0.10(+1.82%)
May 25, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
May 24, 2018 5.520 5.595 5.480 5.500 283,642 -0.04(-0.72%)
May 23, 2018 5.540 5.590 5.510 5.540 313,769 -0.01(-0.18%)
May 22, 2018 5.570 5.650 5.550 5.550 348,634 -0.01(-0.18%)
May 21, 2018 5.670 5.700 5.515 5.560 315,307 -0.07(-1.24%)
May 18, 2018 5.690 5.690 5.600 5.630 512,817 -0.05(-0.88%)
May 17, 2018 5.530 5.680 5.530 5.680 674,088 +0.13(+2.34%)
May 16, 2018 5.490 5.560 5.470 5.550 498,431 +0.08(+1.46%)
May 15, 2018 5.500 5.500 5.440 5.470 277,040 -0.03(-0.55%)
May 14, 2018 5.420 5.535 5.390 5.500 425,335 +0.12(+2.23%)
May 11, 2018 5.490 5.490 5.370 5.380 342,555 -0.13(-2.36%)
May 10, 2018 5.490 5.510 5.455 5.510 371,164 +0.04(+0.73%)
May 09, 2018 5.440 5.500 5.410 5.470 512,356 +0.03(+0.55%)
May 08, 2018 5.400 5.445 5.370 5.440 736,770 +0.05(+0.93%)
May 07, 2018 5.460 5.480 5.370 5.390 466,469 -0.06(-1.10%)
May 04, 2018 5.430 5.500 5.410 5.450 984,663 +0.00(+0.00%)
May 03, 2018 5.390 5.510 5.290 5.450 887,521 +0.05(+0.93%)
May 02, 2018 5.470 5.490 5.380 5.400 962,242 -0.04(-0.74%)
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.