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

Lattice Semicond (NQ: LSCC )

70.92 +1.06 (+1.52%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 29, 2017 5.200 5.365 5.090 5.210 707,524 +0.00(+0.00%)
Sep 28, 2017 5.170 5.230 5.150 5.210 1,132,953 +0.04(+0.77%)
Sep 27, 2017 5.170 1,350,122 +0.10(+1.97%)
Sep 26, 2017 5.150 5.210 5.050 5.070 687,954 -0.08(-1.55%)
Sep 25, 2017 5.240 5.250 5.140 5.150 446,633 -0.10(-1.90%)
Sep 22, 2017 5.330 5.365 5.220 5.250 585,110 -0.11(-2.05%)
Sep 21, 2017 5.430 5.445 5.280 5.360 689,343 -0.07(-1.29%)
Sep 20, 2017 5.470 5.479 5.410 5.430 908,930 -0.05(-0.91%)
Sep 19, 2017 5.360 5.500 5.320 5.480 1,430,728 +0.15(+2.81%)
Sep 18, 2017 5.480 5.530 5.160 5.330 3,427,284 -0.13(-2.38%)
Sep 15, 2017 5.890 5.425 5.460 2,945,858 -0.24(-4.21%)
Sep 14, 2017 5.420 5.890 5.420 5.700 2,862,770 -0.02(-0.35%)
Sep 13, 2017 5.550 5.720 5.510 5.720 252,734 +0.17(+3.06%)
Sep 12, 2017 5.679 5.550 5.550 191,060 -0.01(-0.18%)
Sep 11, 2017 5.630 5.670 5.560 5.560 306,026 -0.07(-1.24%)
Sep 08, 2017 5.650 5.650 5.590 5.630 200,197 -0.03(-0.53%)
Sep 07, 2017 5.730 5.590 5.660 215,465 +0.04(+0.71%)
Sep 06, 2017 5.740 5.740 5.590 5.620 489,025 -0.13(-2.26%)
Sep 05, 2017 5.660 5.800 5.640 5.750 377,624 +0.08(+1.41%)
Sep 01, 2017 5.690 5.750 5.510 5.670 534,956 +0.02(+0.35%)
Aug 31, 2017 5.690 5.720 5.640 5.650 297,246 +0.00(+0.00%)
Aug 30, 2017 5.700 5.790 5.640 5.650 303,995 -0.06(-1.05%)
Aug 29, 2017 5.700 5.940 5.630 5.710 951,968 -0.03(-0.52%)
Aug 28, 2017 5.700 5.760 5.650 5.740 217,515 +0.05(+0.88%)
Aug 25, 2017 5.710 5.710 5.600 5.690 261,442 -0.01(-0.18%)
Aug 24, 2017 5.610 5.720 5.610 5.700 279,525 +0.09(+1.60%)
Aug 23, 2017 5.750 5.790 5.590 5.610 307,058 -0.16(-2.77%)
Aug 22, 2017 5.820 5.830 5.710 5.770 277,123 -0.03(-0.52%)
Aug 21, 2017 5.850 5.850 5.750 5.800 565,664 -0.02(-0.34%)
Aug 18, 2017 5.890 5.940 5.730 5.820 587,625 -0.13(-2.18%)
Aug 17, 2017 5.770 5.970 5.760 5.950 565,173 +0.15(+2.59%)
Aug 16, 2017 5.870 5.870 5.680 5.800 1,354,486 -0.11(-1.86%)
Aug 15, 2017 5.930 5.940 5.835 5.910 717,355 -0.02(-0.34%)
Aug 14, 2017 6.060 6.060 5.920 5.930 1,001,540 -0.10(-1.66%)
Aug 11, 2017 6.150 6.195 5.885 6.030 626,470 -0.13(-2.11%)
Aug 10, 2017 6.370 6.380 6.140 6.160 918,684 -0.23(-3.60%)
Aug 09, 2017 6.520 6.597 6.250 6.390 1,193,290 -0.36(-5.33%)
Aug 08, 2017 6.700 6.787 6.660 6.750 184,819 +0.05(+0.75%)
Aug 07, 2017 6.640 6.760 6.630 6.700 206,121 +0.07(+1.06%)
Aug 04, 2017 6.690 6.780 6.615 6.630 210,190 -0.08(-1.19%)
Aug 03, 2017 6.810 6.830 6.710 6.710 329,411 -0.08(-1.18%)
Aug 02, 2017 7.000 7.000 6.780 6.790 1,108,203 -0.21(-3.00%)
Aug 01, 2017 6.950 7.030 6.870 7.000 418,605 +0.04(+0.57%)
Jul 31, 2017 6.850 6.990 6.830 6.960 767,502 +0.12(+1.75%)
Jul 28, 2017 6.910 6.910 6.770 6.840 1,044,042 -0.08(-1.16%)
Jul 27, 2017 6.940 6.970 6.850 6.920 678,197 -0.01(-0.14%)
Jul 26, 2017 6.810 6.960 6.788 6.930 758,392 +0.10(+1.46%)
Jul 25, 2017 6.770 6.905 6.760 6.830 487,492 +0.05(+0.74%)
Jul 24, 2017 6.720 6.790 6.710 6.780 500,308 +0.06(+0.89%)
Jul 21, 2017 6.810 6.810 6.700 6.720 627,565 -0.01(-0.15%)
Jul 20, 2017 6.720 6.775 6.720 6.730 175,708 +0.00(+0.00%)
Jul 19, 2017 6.720 6.750 6.680 6.730 330,367 +0.01(+0.15%)
Jul 18, 2017 6.740 6.780 6.700 6.720 722,045 -0.04(-0.59%)
Jul 17, 2017 6.730 6.775 6.700 6.760 209,591 +0.02(+0.30%)
Jul 14, 2017 6.650 6.750 6.620 6.740 239,936 +0.10(+1.51%)
Jul 13, 2017 6.680 6.750 6.640 6.640 724,964 -0.05(-0.75%)
Jul 12, 2017 6.620 6.740 6.580 6.690 706,478 +0.09(+1.36%)
Jul 11, 2017 6.540 6.620 6.530 6.600 549,935 +0.07(+1.07%)
Jul 10, 2017 6.560 6.620 6.510 6.530 459,662 -0.04(-0.61%)
Jul 07, 2017 6.600 6.620 6.545 6.570 537,526 -0.02(-0.30%)
Jul 06, 2017 6.610 6.640 6.570 6.590 706,881 -0.06(-0.90%)
Jul 05, 2017 6.620 6.670 6.610 6.650 550,848 +0.04(+0.61%)
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.