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

Lattice Semicond (NQ: LSCC )

71.19 +0.27 (+0.39%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 6, 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 (%)
Sep 30, 2002 6.290 6.470 6.090 6.220 676,969 -0.22(-3.42%)
Sep 27, 2002 6.580 6.780 6.340 6.440 861,400 -0.12(-1.83%)
Sep 26, 2002 6.590 6.790 6.400 6.560 1,455,400 +0.06(+0.92%)
Sep 25, 2002 6.020 6.640 6.000 6.500 1,421,700 +0.50(+8.33%)
Sep 24, 2002 6.000 6.310 5.910 6.000 923,160 -0.08(-1.32%)
Sep 23, 2002 6.270 6.330 5.940 6.080 700,200 -0.21(-3.34%)
Sep 20, 2002 6.600 6.700 6.120 6.290 1,502,140 +0.00(+0.00%)
Sep 19, 2002 6.220 6.530 6.210 6.290 695,400 -0.20(-3.08%)
Sep 18, 2002 6.610 6.650 6.350 6.490 536,400 -0.12(-1.82%)
Sep 17, 2002 6.610 6.970 6.500 6.610 1,552,200 +0.08(+1.23%)
Sep 16, 2002 6.690 6.840 6.420 6.530 995,063 -0.30(-4.39%)
Sep 13, 2002 6.940 7.020 6.690 6.830 651,825 -0.11(-1.59%)
Sep 12, 2002 7.320 7.330 6.940 6.940 807,000 -0.39(-5.32%)
Sep 11, 2002 7.070 7.720 7.065 7.330 1,186,600 +0.23(+3.24%)
Sep 10, 2002 7.000 7.330 6.950 7.100 973,066 +0.15(+2.16%)
Sep 09, 2002 6.890 7.130 6.700 6.950 688,316 -0.02(-0.29%)
Sep 06, 2002 6.790 7.000 6.760 6.970 1,041,700 +0.32(+4.81%)
Sep 05, 2002 6.510 6.870 6.510 6.650 1,193,000 -0.07(-1.04%)
Sep 04, 2002 6.270 6.880 6.120 6.720 2,204,972 +0.50(+8.04%)
Sep 03, 2002 6.280 6.480 6.000 6.220 2,403,100 -0.16(-2.51%)
Aug 30, 2002 6.110 6.590 6.110 6.380 1,085,300 -0.07(-1.09%)
Aug 29, 2002 6.630 6.650 6.180 6.450 1,384,907 -0.10(-1.53%)
Aug 28, 2002 6.830 6.830 6.310 6.550 271,500,000 -0.22(-3.25%)
Aug 27, 2002 7.080 7.140 6.700 6.770 685,911 -0.33(-4.65%)
Aug 26, 2002 7.150 7.150 6.780 7.100 1,196,955 +0.04(+0.57%)
Aug 23, 2002 7.100 7.180 6.900 7.060 983,005 -0.07(-0.98%)
Aug 22, 2002 7.250 7.390 7.020 7.130 1,047,300 -0.13(-1.79%)
Aug 21, 2002 6.980 7.299 6.910 7.260 1,186,200 +0.33(+4.76%)
Aug 20, 2002 7.000 7.000 6.750 6.930 988,814 +0.06(+0.87%)
Aug 16, 2002 6.250 6.870 6.190 6.870 2,089,270 +0.52(+8.19%)
Aug 15, 2002 5.980 6.450 5.900 6.350 1,956,286 +0.43(+7.26%)
Aug 14, 2002 5.620 5.950 5.350 5.920 1,270,700 +0.39(+7.05%)
Aug 13, 2002 5.990 6.185 5.500 5.530 1,346,622 -0.42(-7.06%)
Aug 12, 2002 6.140 6.352 5.950 5.950 601,958 -0.23(-3.72%)
Aug 07, 2002 6.180 6.430 5.780 6.180 2,166,100 +0.27(+4.57%)
Aug 06, 2002 5.810 6.220 5.720 5.910 2,284,000 +0.18(+3.14%)
Aug 05, 2002 5.900 6.060 5.500 5.730 1,384,800 -0.20(-3.37%)
Aug 02, 2002 6.260 6.260 5.700 5.930 1,285,353 -0.27(-4.37%)
Aug 01, 2002 6.490 6.620 6.160 6.201 710,500 -0.30(-4.61%)
Jul 31, 2002 6.700 6.720 6.390 6.501 927,400 -0.28(-4.12%)
Jul 30, 2002 6.560 6.980 6.520 6.780 1,810,900 +0.07(+1.04%)
Jul 29, 2002 6.440 7.190 6.300 6.710 1,736,500 +0.46(+7.36%)
Jul 26, 2002 6.670 6.739 6.150 6.250 1,311,422 -0.20(-3.10%)
Jul 25, 2002 7.350 7.360 6.000 6.450 2,008,643 -0.82(-11.28%)
Jul 24, 2002 6.700 7.330 6.380 7.270 2,230,660 +0.40(+5.81%)
Jul 23, 2002 7.440 7.780 6.860 6.871 2,017,141 -0.63(-8.39%)
Jul 22, 2002 7.660 7.899 7.260 7.500 1,016,614 -0.10(-1.32%)
Jul 19, 2002 8.040 8.230 7.550 7.600 1,323,200 -0.68(-8.21%)
Jul 17, 2002 8.900 9.210 8.080 8.280 1,673,100 -0.06(-0.72%)
Jul 12, 2002 8.850 9.010 8.340 8.340 2,440,300 -0.45(-5.12%)
Jul 11, 2002 8.400 8.850 8.150 8.790 1,910,000 +0.40(+4.77%)
Jul 10, 2002 8.930 8.970 8.220 8.390 994,200 -0.36(-4.11%)
Jul 09, 2002 8.560 8.750 8.560 8.750 1,330,900 +0.19(+2.22%)
Jul 08, 2002 9.190 9.360 8.430 8.560 1,164,300 -0.63(-6.86%)
Jul 05, 2002 8.420 9.200 8.400 9.190 487,800 +0.97(+11.80%)
Jul 04, 2002 7.900 8.250 7.740 8.220 1,163,400 +0.00(+0.00%)
Jul 03, 2002 7.900 8.250 7.740 8.220 1,161,700 +0.27(+3.40%)
Jul 02, 2002 8.210 8.250 7.760 7.950 1,226,700 -0.19(-2.33%)
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.