Indicators

Lattice Semicond (NQ: LSCC )

75.88 +2.58 (+3.53%)

Streaming Delayed Price Updated: 11:19 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.330	5.370	4.980	5.150	661,804	-0.14(-2.65%)
Jul 28, 2005	5.270	5.360	5.190	5.290	320,693	+0.01(+0.19%)
Jul 27, 2005	5.330	5.380	5.200	5.280	446,405	-0.07(-1.31%)
Jul 26, 2005	5.220	5.370	5.200	5.350	564,939	+0.14(+2.69%)
Jul 25, 2005	5.310	5.370	5.130	5.210	599,189	-0.10(-1.88%)
Jul 22, 2005	5.230	5.330	5.170	5.310	453,560	+0.09(+1.72%)
Jul 21, 2005	5.360	5.400	5.120	5.220	570,178	-0.14(-2.61%)
Jul 20, 2005	5.160	5.370	5.040	5.360	480,548	+0.19(+3.68%)
Jul 19, 2005	5.100	5.200	5.040	5.170	450,718	+0.12(+2.38%)
Jul 18, 2005	5.010	5.080	4.960	5.050	473,208	+0.04(+0.80%)
Jul 15, 2005	4.880	5.050	4.880	5.010	373,000	+0.08(+1.62%)
Jul 14, 2005	4.880	5.070	4.880	4.930	766,921	-0.01(-0.20%)
Jul 13, 2005	4.860	4.960	4.840	4.940	429,868	+0.09(+1.86%)
Jul 12, 2005	4.800	5.090	4.734	4.850	887,448	+0.07(+1.46%)
Jul 11, 2005	4.630	4.780	4.620	4.780	668,121	+0.18(+3.91%)
Jul 08, 2005	4.430	4.620	4.400	4.600	379,738	+0.18(+4.07%)
Jul 07, 2005	4.390	4.490	4.350	4.420	419,630	+0.01(+0.23%)
Jul 06, 2005	4.540	4.540	4.400	4.410	563,783	-0.12(-2.65%)
Jul 05, 2005	4.480	4.640	4.440	4.530	449,600	+0.03(+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.