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

Lattice Semicond (NQ: LSCC )

70.60 +0.74 (+1.06%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 3, 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%)
May 01, 2018 5.430 5.550 5.360 5.440 2,142,256 +0.02(+0.37%)
Apr 30, 2018 5.590 5.610 5.320 5.420 2,574,024 -0.18(-3.21%)
Apr 27, 2018 5.290 5.680 5.110 5.600 1,903,856 +0.39(+7.49%)
Apr 26, 2018 5.260 5.330 5.180 5.210 582,368 -0.02(-0.38%)
Apr 25, 2018 5.150 5.245 5.050 5.230 564,829 +0.07(+1.36%)
Apr 24, 2018 5.250 5.410 5.130 5.160 660,127 -0.04(-0.77%)
Apr 23, 2018 5.470 5.470 5.190 5.200 524,586 -0.22(-4.06%)
Apr 20, 2018 5.460 5.540 5.420 5.420 573,441 -0.07(-1.28%)
Apr 19, 2018 5.520 5.560 5.440 5.490 931,011 -0.07(-1.26%)
Apr 18, 2018 5.640 5.670 5.540 5.560 707,656 -0.09(-1.59%)
Apr 17, 2018 5.560 5.680 5.530 5.650 535,178 +0.12(+2.17%)
Apr 16, 2018 5.620 5.620 5.470 5.530 511,215 -0.06(-1.07%)
Apr 13, 2018 5.580 5.660 5.470 5.590 546,097 +0.02(+0.36%)
Apr 12, 2018 5.430 5.640 5.420 5.570 555,560 +0.15(+2.77%)
Apr 11, 2018 5.350 5.450 5.340 5.420 320,608 +0.04(+0.74%)
Apr 10, 2018 5.290 5.430 5.250 5.380 471,143 +0.18(+3.46%)
Apr 09, 2018 5.270 5.390 5.200 5.200 471,360 -0.03(-0.57%)
Apr 06, 2018 5.380 5.460 5.200 5.230 840,017 -0.20(-3.68%)
Apr 05, 2018 5.470 5.500 5.410 5.430 392,197 -0.02(-0.37%)
Apr 04, 2018 5.350 5.470 5.350 5.450 553,480 +0.00(+0.00%)
Apr 03, 2018 5.500 5.517 5.390 5.450 518,875 +0.01(+0.18%)
Apr 02, 2018 5.570 5.590 5.400 5.440 714,265 -0.13(-2.33%)
Mar 29, 2018 5.570 5.570 5.570 0 +0.02(+0.36%)
Mar 28, 2018 5.620 5.710 5.530 5.550 1,457,060 -0.08(-1.42%)
Mar 27, 2018 5.920 5.920 5.620 5.630 959,766 -0.25(-4.25%)
Mar 26, 2018 5.750 5.895 5.727 5.880 672,365 +0.23(+4.07%)
Mar 23, 2018 5.930 5.961 5.640 5.650 977,717 -0.27(-4.56%)
Mar 22, 2018 6.120 6.120 5.920 5.920 899,722 -0.27(-4.36%)
Mar 21, 2018 6.150 6.240 6.150 6.190 432,501 +0.03(+0.49%)
Mar 20, 2018 6.080 6.160 6.069 6.160 424,575 +0.08(+1.32%)
Mar 19, 2018 6.150 6.150 5.970 6.080 818,932 -0.08(-1.30%)
Mar 16, 2018 6.200 6.210 6.125 6.160 1,751,507 -0.10(-1.60%)
Mar 15, 2018 6.320 6.320 6.210 6.260 944,939 -0.03(-0.48%)
Mar 14, 2018 6.450 6.460 6.270 6.290 529,463 -0.09(-1.41%)
Mar 13, 2018 6.510 6.560 6.360 6.380 1,144,408 -0.10(-1.54%)
Mar 12, 2018 6.480 6.520 6.420 6.480 904,038 +0.03(+0.47%)
Mar 09, 2018 6.410 6.530 6.385 6.450 767,364 +0.09(+1.42%)
Mar 08, 2018 6.300 6.400 6.300 6.360 1,371,094 +0.13(+2.09%)
Mar 07, 2018 6.140 6.260 6.130 6.230 744,535 +0.07(+1.14%)
Mar 06, 2018 6.110 6.190 6.045 6.160 686,236 +0.10(+1.65%)
Mar 05, 2018 6.020 6.070 5.810 6.060 772,829 +0.05(+0.83%)
Mar 02, 2018 5.810 6.030 5.780 6.010 822,274 +0.17(+2.91%)
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.