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 (%)
Sep 30, 2010	4.850	4.900	4.670	4.750	1,394,205	-0.04(-0.84%)
Sep 29, 2010	4.810	4.900	4.750	4.790	1,352,180	-0.03(-0.62%)
Sep 28, 2010	4.650	4.830	4.545	4.820	1,691,820	+0.20(+4.33%)
Sep 27, 2010	4.550	4.650	4.480	4.620	1,331,180	+0.09(+1.99%)
Sep 24, 2010	4.300	4.540	4.300	4.530	1,767,155	+0.36(+8.63%)
Sep 23, 2010	4.210	4.380	4.170	4.170	2,326,284	-0.07(-1.65%)
Sep 22, 2010	4.410	4.440	4.210	4.240	1,743,662	-0.19(-4.29%)
Sep 21, 2010	4.510	4.540	4.390	4.430	1,418,555	-0.08(-1.77%)
Sep 20, 2010	4.520	4.530	4.350	4.510	2,664,113	+0.02(+0.45%)
Sep 17, 2010	4.460	4.550	4.350	4.490	1,410,636	+0.07(+1.58%)
Sep 15, 2010	4.480	4.510	4.360	4.420	1,659,904	-0.10(-2.21%)
Sep 14, 2010	4.400	4.580	4.320	4.520	1,645,274	+0.10(+2.26%)
Sep 13, 2010	4.200	4.440	4.200	4.420	2,943,342	+0.28(+6.76%)
Sep 10, 2010	4.680	4.690	4.110	4.140	6,803,623	-0.53(-11.35%)
Sep 09, 2010	4.800	4.800	4.610	4.670	1,532,864	-0.05(-1.06%)
Sep 08, 2010	4.470	4.730	4.470	4.720	1,926,680	+0.33(+7.52%)
Sep 07, 2010	4.680	4.680	4.340	4.390	1,893,939	-0.30(-6.40%)
Sep 03, 2010	4.560	4.690	4.490	4.690	1,035,760	+0.21(+4.69%)
Sep 02, 2010	4.460	4.550	4.450	4.480	1,158,999	+0.04(+0.90%)

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.