Indicators

Lattice Semicond (NQ: LSCC )

76.50 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	6.250	6.320	6.170	6.260	1,169,583	+0.00(+0.00%)
May 28, 2015	6.250	6.280	6.070	6.260	1,211,147	+0.00(+0.00%)
May 27, 2015	6.050	6.279	6.020	6.260	1,227,607	+0.21(+3.47%)
May 26, 2015	6.020	6.154	5.950	6.050	895,108	-0.01(-0.17%)
May 22, 2015	6.040	6.060	6.060	6.060	787,900	+0.02(+0.33%)
May 21, 2015	6.080	6.100	5.955	6.040	704,460	-0.02(-0.33%)
May 20, 2015	6.120	6.150	5.960	6.060	1,552,146	-0.08(-1.30%)
May 19, 2015	6.170	6.320	6.070	6.140	1,373,797	-0.05(-0.81%)
May 18, 2015	6.100	6.190	6.090	6.190	595,001	+0.08(+1.31%)
May 15, 2015	6.110	6.130	6.060	6.110	775,079	-0.03(-0.49%)
May 14, 2015	6.080	6.150	6.040	6.140	642,778	+0.07(+1.15%)
May 13, 2015	6.150	6.270	6.025	6.070	936,150	-0.09(-1.46%)
May 12, 2015	6.160	6.230	6.050	6.160	1,300,614	-0.05(-0.81%)
May 11, 2015	6.240	6.290	6.190	6.210	599,755	-0.06(-0.96%)
May 08, 2015	6.250	6.340	6.180	6.270	1,137,900	+0.06(+0.97%)
May 07, 2015	6.090	6.220	6.060	6.210	1,662,932	+0.05(+0.81%)
May 06, 2015	6.250	6.250	5.970	6.160	1,972,410	-0.07(-1.12%)
May 05, 2015	6.330	6.450	6.010	6.230	4,068,125	+0.04(+0.65%)
May 04, 2015	6.110	6.230	6.080	6.190	784,835	+0.07(+1.14%)

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.