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 (%)
Aug 31, 2015 4.200 4.250 4.145 4.180 1,357,224 -0.07(-1.65%)
Aug 28, 2015 4.250 4.360 4.180 4.250 1,028,301 +0.00(+0.00%)
Aug 27, 2015 4.180 4.300 4.120 4.250 1,576,008 +0.11(+2.66%)
Aug 26, 2015 4.080 4.160 3.930 4.140 1,574,895 +0.16(+4.02%)
Aug 25, 2015 4.000 4.170 3.890 3.980 2,036,078 +0.08(+2.05%)
Aug 24, 2015 3.250 4.080 3.870 3.900 2,793,715 +0.03(+0.78%)
Aug 21, 2015 3.680 3.910 3.650 3.870 1,794,681 +0.07(+1.84%)
Aug 20, 2015 3.890 3.960 3.780 3.800 991,115 -0.16(-4.04%)
Aug 19, 2015 3.960 4.010 3.820 3.960 1,084,566 +0.04(+1.02%)
Aug 18, 2015 4.060 4.100 3.910 3.920 1,018,827 -0.15(-3.69%)
Aug 17, 2015 4.070 4.070 3.980 4.070 806,909 +0.02(+0.49%)
Aug 14, 2015 4.000 4.070 3.977 4.050 732,000 +0.02(+0.50%)
Aug 13, 2015 4.100 4.160 4.020 4.030 638,759 -0.11(-2.66%)
Aug 12, 2015 4.120 4.190 4.030 4.140 892,592 -0.01(-0.24%)
Aug 11, 2015 4.270 4.290 4.080 4.150 1,014,329 -0.15(-3.49%)
Aug 10, 2015 4.160 4.310 4.130 4.300 927,496 +0.17(+4.12%)
Aug 07, 2015 4.080 4.140 4.010 4.130 793,829 +0.03(+0.73%)
Aug 06, 2015 4.150 4.180 4.080 4.100 771,919 -0.07(-1.68%)
Aug 05, 2015 4.200 4.310 4.160 4.170 1,590,363 +0.02(+0.48%)
Aug 04, 2015 4.360 4.620 4.070 4.150 2,789,183 -0.21(-4.82%)
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.