Indicators

Lattice Semicond (NQ: LSCC )

69.55 -0.54 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	1.510	1.540	1.420	1.540	782,984	+0.02(+1.32%)
Jan 29, 2009	1.560	1.590	1.480	1.520	1,311,208	-0.06(-3.80%)
Jan 28, 2009	1.500	1.600	1.500	1.580	832,695	+0.07(+4.64%)
Jan 27, 2009	1.470	1.530	1.440	1.510	629,576	+0.04(+2.72%)
Jan 26, 2009	1.450	1.520	1.400	1.470	157,158	+0.02(+1.38%)
Jan 23, 2009	1.400	1.530	1.360	1.450	411,286	+0.01(+0.69%)
Jan 22, 2009	1.390	1.470	1.360	1.440	457,692	-0.03(-2.04%)
Jan 21, 2009	1.420	1.530	1.390	1.470	457,550	+0.06(+4.26%)
Jan 20, 2009	1.490	1.500	1.390	1.410	385,181	-0.11(-7.24%)
Jan 16, 2009	1.430	1.540	1.400	1.520	328,607	+0.10(+7.04%)
Jan 15, 2009	1.330	1.480	1.285	1.420	439,863	+0.09(+6.77%)
Jan 14, 2009	1.410	1.490	1.270	1.330	736,530	-0.11(-7.64%)
Jan 13, 2009	1.450	1.550	1.430	1.440	379,541	-0.02(-1.37%)
Jan 12, 2009	1.570	1.610	1.460	1.460	309,906	-0.11(-7.01%)
Jan 09, 2009	1.680	1.700	1.570	1.570	326,122	-0.11(-6.55%)
Jan 08, 2009	1.620	1.740	1.560	1.680	349,980	+0.06(+3.70%)
Jan 07, 2009	1.610	1.650	1.520	1.620	365,449	-0.01(-0.61%)
Jan 06, 2009	1.450	1.680	1.420	1.630	1,925,842	+0.18(+12.41%)
Jan 05, 2009	1.500	1.500	1.430	1.450	619,929	-0.04(-2.68%)

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.