Indicators

Lattice Semicond (NQ: LSCC )

73.29 -0.12 (-0.16%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	10.45	10.90	10.39	10.73	1,678,100	+0.23(+2.19%)
Jan 29, 2004	10.50	10.75	10.23	10.50	1,635,700	-0.11(-1.04%)
Jan 28, 2004	11.10	11.10	10.49	10.61	2,279,600	-0.15(-1.39%)
Jan 27, 2004	11.35	11.40	10.76	10.76	2,283,300	-0.68(-5.94%)
Jan 26, 2004	11.73	11.76	11.18	11.44	3,361,300	-0.29(-2.47%)
Jan 23, 2004	11.11	11.91	11.09	11.73	3,652,800	-0.63(-5.10%)
Jan 22, 2004	13.25	13.40	12.31	12.36	5,603,600	+0.29(+2.40%)
Jan 21, 2004	12.40	12.40	11.83	12.07	1,226,500	-0.32(-2.58%)
Jan 20, 2004	11.95	12.42	11.80	12.39	2,136,400	+0.44(+3.68%)
Jan 16, 2004	11.52	11.99	11.47	11.95	1,422,400	+0.59(+5.19%)
Jan 15, 2004	11.45	11.60	11.13	11.36	1,016,087	-0.21(-1.82%)
Jan 14, 2004	11.85	11.85	11.40	11.57	1,074,353	-0.28(-2.36%)
Jan 13, 2004	11.78	11.86	11.37	11.85	1,486,771	+0.06(+0.51%)
Jan 12, 2004	11.53	11.96	11.47	11.79	2,104,954	+0.36(+3.15%)
Jan 09, 2004	11.77	11.99	11.31	11.43	2,312,089	-0.57(-4.75%)
Jan 08, 2004	11.68	12.03	11.53	12.00	2,030,274	+0.43(+3.72%)
Jan 07, 2004	11.20	11.57	10.89	11.57	2,531,276	+0.32(+2.84%)
Jan 06, 2004	10.37	11.50	10.31	11.25	5,667,100	+0.87(+8.38%)
Jan 05, 2004	10.00	10.44	9.950	10.38	2,570,800	+0.43(+4.32%)

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.