Indicators

Lattice Semicond (NQ: LSCC )

71.58 -0.76 (-1.05%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.