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

Lattice Semicond (NQ: LSCC )

73.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2009 1.810 1.810 1.730 1.740 889,746 -0.04(-2.25%)
Apr 29, 2009 1.740 1.780 1.715 1.780 1,813,423 +0.06(+3.49%)
Apr 28, 2009 1.690 1.740 1.640 1.720 483,293 +0.02(+1.18%)
Apr 27, 2009 1.660 1.720 1.630 1.700 670,261 +0.00(+0.00%)
Apr 24, 2009 1.650 1.730 1.600 1.700 919,642 +0.02(+1.19%)
Apr 23, 2009 1.780 1.870 1.500 1.680 726,906 -0.10(-5.62%)
Apr 22, 2009 1.790 1.860 1.710 1.780 612,989 +0.00(+0.00%)
Apr 21, 2009 1.690 1.800 1.650 1.780 755,697 +0.08(+4.71%)
Apr 20, 2009 1.760 1.770 1.670 1.700 534,106 -0.09(-5.03%)
Apr 17, 2009 1.780 1.800 1.700 1.790 338,358 +0.02(+1.13%)
Apr 16, 2009 1.690 1.800 1.660 1.770 867,305 +0.09(+5.36%)
Apr 15, 2009 1.600 1.690 1.600 1.680 279,878 +0.06(+3.70%)
Apr 14, 2009 1.680 1.680 1.590 1.620 664,180 -0.08(-4.71%)
Apr 13, 2009 1.620 1.700 1.590 1.700 497,497 +0.06(+3.66%)
Apr 09, 2009 1.580 1.640 1.460 1.640 1,237,925 +0.15(+10.07%)
Apr 08, 2009 1.440 1.620 1.440 1.490 2,270,743 +0.07(+4.93%)
Apr 07, 2009 1.480 1.515 1.380 1.420 1,784,704 -0.09(-5.96%)
Apr 06, 2009 1.550 1.580 1.490 1.510 600,604 -0.06(-3.82%)
Apr 03, 2009 1.520 1.630 1.480 1.570 1,051,617 +0.05(+3.29%)
Apr 02, 2009 1.430 1.560 1.390 1.520 552,798 +0.12(+8.57%)
Apr 01, 2009 1.350 1.400 1.280 1.400 276,189 +0.02(+1.45%)
Mar 31, 2009 1.440 1.450 1.370 1.380 521,613 -0.01(-0.72%)
Mar 30, 2009 1.360 1.430 1.331 1.390 316,357 -0.10(-6.71%)
Mar 26, 2009 1.460 1.500 1.460 1.490 469,544 +0.06(+4.20%)
Mar 25, 2009 1.590 1.590 1.400 1.430 391,370 -0.06(-4.03%)
Mar 24, 2009 1.570 1.600 1.460 1.490 995,420 -0.10(-6.29%)
Mar 23, 2009 1.410 1.600 1.390 1.590 1,134,476 +0.20(+14.39%)
Mar 20, 2009 1.450 1.450 1.300 1.390 697,208 -0.04(-2.80%)
Mar 19, 2009 1.450 1.490 1.370 1.430 164,359 +0.00(+0.00%)
Mar 18, 2009 1.330 1.440 1.220 1.430 593,754 +0.10(+7.52%)
Mar 17, 2009 1.240 1.330 1.220 1.330 398,069 +0.05(+3.91%)
Mar 16, 2009 1.330 1.340 1.230 1.280 344,312 -0.04(-3.03%)
Mar 13, 2009 1.310 1.330 1.260 1.320 283,878 +0.02(+1.54%)
Mar 12, 2009 1.210 1.310 1.210 1.300 830,202 +0.09(+7.44%)
Mar 11, 2009 1.210 1.260 1.170 1.210 228,715 +0.00(+0.00%)
Mar 10, 2009 1.120 1.210 1.120 1.210 402,426 +0.11(+10.00%)
Mar 09, 2009 1.120 1.170 1.060 1.100 280,013 -0.03(-2.65%)
Mar 06, 2009 1.140 1.190 1.060 1.130 275,602 +0.00(+0.00%)
Mar 05, 2009 1.140 1.170 1.090 1.130 323,781 -0.04(-3.42%)
Mar 04, 2009 1.120 1.190 1.080 1.170 419,744 +0.00(+0.00%)
Mar 02, 2009 1.260 1.300 1.150 1.170 676,036 -0.12(-9.30%)
Feb 27, 2009 1.240 1.300 1.190 1.290 242,387 +0.04(+3.20%)
Feb 26, 2009 1.300 1.310 1.210 1.250 302,600 -0.05(-3.85%)
Feb 25, 2009 1.290 1.350 1.250 1.300 402,353 +0.01(+0.78%)
Feb 24, 2009 1.250 1.360 1.220 1.290 396,901 +0.05(+4.03%)
Feb 23, 2009 1.330 1.330 1.210 1.240 255,330 -0.09(-6.77%)
Feb 20, 2009 1.320 1.360 1.190 1.330 462,090 -0.01(-0.75%)
Feb 19, 2009 1.390 1.430 1.320 1.340 280,475 -0.04(-2.90%)
Feb 18, 2009 1.410 1.480 1.380 1.380 760,664 -0.02(-1.43%)
Feb 17, 2009 1.430 1.460 1.360 1.400 736,747 -0.09(-6.04%)
Feb 13, 2009 1.500 1.510 1.280 1.490 370,842 +0.00(+0.00%)
Feb 12, 2009 1.460 1.500 1.390 1.490 521,328 +0.00(+0.00%)
Feb 11, 2009 1.480 1.510 1.460 1.490 259,487 +0.01(+0.68%)
Feb 10, 2009 1.560 1.560 1.460 1.480 219,398 -0.08(-5.13%)
Feb 09, 2009 1.560 1.580 1.520 1.560 197,896 -0.01(-0.64%)
Feb 06, 2009 1.470 1.580 1.470 1.570 355,768 +0.02(+1.29%)
Feb 05, 2009 1.480 1.580 1.438 1.550 515,174 +0.07(+4.73%)
Feb 04, 2009 1.510 1.580 1.460 1.480 790,062 -0.02(-1.33%)
Feb 03, 2009 1.490 1.560 1.420 1.500 494,104 +0.01(+0.67%)
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.