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

Lattice Semicond (NQ: LSCC )

73.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2012 3.990 4.019 3.955 3.960 841,646 -0.01(-0.25%)
Nov 29, 2012 3.930 4.005 3.900 3.970 1,117,721 +0.07(+1.79%)
Nov 28, 2012 3.960 3.960 3.845 3.900 1,649,638 -0.06(-1.52%)
Nov 27, 2012 4.080 4.170 3.960 3.960 898,172 -0.11(-2.58%)
Nov 26, 2012 4.030 4.150 4.029 4.065 708,473 +0.02(+0.37%)
Nov 23, 2012 3.900 4.050 3.890 4.050 347,718 +0.18(+4.65%)
Nov 21, 2012 3.860 3.940 3.850 3.870 435,082 +0.01(+0.26%)
Nov 20, 2012 3.920 3.970 3.830 3.860 392,777 -0.07(-1.78%)
Nov 19, 2012 3.750 3.985 3.750 3.930 1,035,973 +0.22(+5.93%)
Nov 16, 2012 3.860 3.880 3.620 3.710 1,482,953 -0.18(-4.63%)
Nov 15, 2012 3.900 3.970 3.870 3.890 1,063,940 -0.02(-0.51%)
Nov 14, 2012 4.010 4.030 3.870 3.910 1,210,083 -0.09(-2.25%)
Nov 13, 2012 3.820 4.090 3.810 4.000 1,434,697 +0.16(+4.17%)
Nov 12, 2012 4.040 4.050 3.840 3.840 2,151,017 -0.20(-4.95%)
Nov 09, 2012 3.920 4.065 3.900 4.040 1,650,693 +0.09(+2.28%)
Nov 08, 2012 3.900 3.995 3.870 3.950 1,436,006 +0.05(+1.28%)
Nov 07, 2012 4.090 4.090 3.790 3.900 1,690,848 -0.23(-5.57%)
Nov 06, 2012 4.010 4.160 3.970 4.130 890,088 +0.10(+2.48%)
Nov 05, 2012 3.940 4.040 3.833 4.030 550,924 +0.10(+2.54%)
Nov 02, 2012 4.030 4.040 3.870 3.930 1,244,451 -0.10(-2.36%)
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.