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

Lattice Semicond (NQ: LSCC )

76.29 +3.00 (+4.09%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 22, 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, 2005 4.260 4.290 4.220 4.280 502,752 +0.03(+0.71%)
Sep 29, 2005 4.210 4.360 4.150 4.250 599,968 +0.07(+1.67%)
Sep 28, 2005 4.280 4.300 4.180 4.180 425,933 -0.09(-2.11%)
Sep 27, 2005 4.400 4.450 4.220 4.270 621,077 -0.14(-3.17%)
Sep 26, 2005 4.350 4.420 4.310 4.410 487,137 +0.10(+2.32%)
Sep 23, 2005 4.310 4.330 4.250 4.310 277,004 +0.04(+0.94%)
Sep 22, 2005 4.270 4.340 4.230 4.270 375,114 -0.01(-0.23%)
Sep 21, 2005 4.430 4.450 4.280 4.280 405,672 -0.16(-3.60%)
Sep 20, 2005 4.400 4.550 4.360 4.440 497,519 +0.08(+1.83%)
Sep 19, 2005 4.420 4.470 4.350 4.360 485,297 -0.05(-1.13%)
Sep 16, 2005 4.330 4.420 4.250 4.410 1,272,656 +0.13(+3.04%)
Sep 15, 2005 4.390 4.390 4.210 4.280 535,027 -0.07(-1.61%)
Sep 14, 2005 4.460 4.530 4.320 4.350 370,500 -0.09(-2.03%)
Sep 13, 2005 4.470 4.540 4.390 4.440 512,106 -0.03(-0.67%)
Sep 12, 2005 4.580 4.600 4.450 4.470 309,744 -0.09(-1.97%)
Sep 09, 2005 4.450 4.590 4.450 4.560 556,331 +0.15(+3.40%)
Sep 08, 2005 4.300 4.530 4.290 4.410 474,718 +0.10(+2.32%)
Sep 07, 2005 4.380 4.380 4.290 4.310 259,173 -0.05(-1.15%)
Sep 06, 2005 4.400 4.420 4.290 4.360 343,654 +0.02(+0.46%)
Sep 02, 2005 4.420 4.480 4.300 4.340 282,489 -0.04(-0.91%)
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.