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

Lattice Semicond (NQ: LSCC )

67.19 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 1, 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, 2006 6.730 6.880 6.650 6.820 1,936,964 +0.12(+1.79%)
Sep 28, 2006 6.700 6.760 6.530 6.700 877,923 -0.01(-0.15%)
Sep 27, 2006 6.440 6.760 6.420 6.710 1,149,900 +0.23(+3.55%)
Sep 26, 2006 6.500 6.550 6.350 6.480 1,074,422 -0.06(-0.92%)
Sep 25, 2006 6.470 6.580 6.250 6.540 1,353,896 +0.12(+1.87%)
Sep 22, 2006 6.660 6.690 6.280 6.420 2,722,823 -0.24(-3.60%)
Sep 21, 2006 6.800 6.890 6.640 6.660 634,666 -0.09(-1.33%)
Sep 20, 2006 6.960 7.100 6.730 6.750 1,356,253 -0.19(-2.74%)
Sep 19, 2006 6.990 6.990 6.620 6.940 861,742 +0.00(+0.00%)
Sep 18, 2006 7.030 7.140 6.910 6.940 1,362,088 -0.14(-1.98%)
Sep 15, 2006 7.210 7.290 7.050 7.080 1,535,867 -0.07(-0.98%)
Sep 14, 2006 7.230 7.340 6.750 7.150 3,118,712 -0.34(-4.54%)
Sep 13, 2006 7.550 7.550 7.390 7.490 1,130,719 -0.01(-0.13%)
Sep 12, 2006 7.340 7.520 7.260 7.500 2,071,043 +0.19(+2.60%)
Sep 11, 2006 7.080 7.350 6.950 7.310 780,753 +0.11(+1.53%)
Sep 08, 2006 7.130 7.310 7.030 7.200 855,734 +0.07(+0.98%)
Sep 07, 2006 7.160 7.280 7.000 7.130 700,000 -0.08(-1.11%)
Sep 06, 2006 7.320 7.370 7.100 7.210 884,916 -0.18(-2.44%)
Sep 05, 2006 7.400 7.470 7.210 7.390 916,298 +0.09(+1.23%)
Sep 01, 2006 7.330 7.410 7.190 7.300 750,951 -0.02(-0.27%)
Aug 31, 2006 7.270 7.390 7.120 7.320 1,811,666 +0.09(+1.24%)
Aug 30, 2006 6.950 7.400 6.950 7.230 1,421,851 +0.25(+3.58%)
Aug 29, 2006 6.850 7.050 6.740 6.980 632,711 +0.18(+2.65%)
Aug 28, 2006 6.720 6.840 6.580 6.800 591,264 +0.12(+1.80%)
Aug 25, 2006 6.730 6.850 6.610 6.680 498,411 -0.11(-1.62%)
Aug 24, 2006 6.620 6.800 6.590 6.790 635,083 +0.14(+2.11%)
Aug 23, 2006 6.880 6.980 6.600 6.650 506,513 -0.19(-2.78%)
Aug 22, 2006 6.690 6.940 6.660 6.840 777,511 +0.11(+1.63%)
Aug 21, 2006 6.760 6.790 6.610 6.730 702,533 -0.05(-0.74%)
Aug 18, 2006 6.720 6.850 6.470 6.780 835,795 +0.10(+1.50%)
Aug 17, 2006 6.830 6.980 6.600 6.680 1,689,394 -0.15(-2.20%)
Aug 16, 2006 6.760 6.920 6.670 6.830 1,775,149 +0.13(+1.94%)
Aug 15, 2006 6.500 6.760 6.430 6.700 1,216,676 +0.35(+5.51%)
Aug 14, 2006 6.450 6.480 6.280 6.350 1,174,220 -0.08(-1.24%)
Aug 11, 2006 6.550 6.570 6.330 6.430 1,848,277 -0.13(-1.98%)
Aug 10, 2006 6.160 6.670 6.010 6.560 1,623,479 +0.35(+5.64%)
Aug 09, 2006 5.950 6.380 5.950 6.210 1,694,486 +0.34(+5.79%)
Aug 08, 2006 5.950 6.130 5.720 5.870 962,810 -0.03(-0.51%)
Aug 07, 2006 5.670 6.050 5.610 5.900 1,032,673 +0.19(+3.33%)
Aug 04, 2006 5.750 5.890 5.590 5.710 592,782 +0.01(+0.18%)
Aug 03, 2006 5.570 5.710 5.480 5.700 1,027,081 +0.08(+1.42%)
Aug 02, 2006 5.670 5.792 5.580 5.620 833,160 -0.01(-0.18%)
Aug 01, 2006 5.860 5.860 5.620 5.630 711,185 -0.27(-4.58%)
Jul 31, 2006 5.820 5.970 5.690 5.900 830,964 +0.05(+0.85%)
Jul 28, 2006 5.810 6.000 5.710 5.850 732,429 +0.15(+2.63%)
Jul 27, 2006 5.910 6.080 5.650 5.700 886,490 -0.26(-4.36%)
Jul 26, 2006 5.800 6.150 5.470 5.960 2,128,971 +0.42(+7.58%)
Jul 25, 2006 5.250 5.580 5.230 5.540 1,571,155 +0.29(+5.52%)
Jul 24, 2006 5.080 5.370 5.070 5.250 654,571 +0.17(+3.35%)
Jul 21, 2006 5.300 5.360 5.020 5.080 1,054,202 -0.25(-4.69%)
Jul 20, 2006 5.720 5.800 5.290 5.330 663,118 -0.36(-6.33%)
Jul 19, 2006 5.460 5.760 5.430 5.690 1,436,075 +0.18(+3.27%)
Jul 18, 2006 5.420 5.620 5.240 5.510 948,633 +0.06(+1.10%)
Jul 17, 2006 5.230 5.520 5.220 5.450 897,043 +0.20(+3.81%)
Jul 14, 2006 5.130 5.330 5.100 5.250 637,321 +0.10(+1.94%)
Jul 13, 2006 5.290 5.460 5.130 5.150 815,668 -0.18(-3.38%)
Jul 12, 2006 5.480 5.590 5.250 5.330 914,709 -0.17(-3.09%)
Jul 11, 2006 5.480 5.550 5.320 5.500 1,477,230 +0.00(+0.00%)
Jul 10, 2006 5.690 5.830 5.430 5.500 921,872 -0.17(-3.00%)
Jul 07, 2006 5.810 5.950 5.590 5.670 802,231 -0.22(-3.74%)
Jul 06, 2006 5.920 6.050 5.820 5.890 664,370 +0.01(+0.17%)
Jul 05, 2006 6.040 6.140 5.860 5.880 1,229,006 -0.21(-3.45%)
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.