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 28, 2007	4.510	4.540	4.430	4.490	2,727,149	+0.00(+0.00%)
Sep 27, 2007	4.500	4.560	4.450	4.490	4,359,115	+0.04(+0.90%)
Sep 26, 2007	4.440	4.560	4.350	4.450	9,832,637	-0.33(-6.90%)
Sep 25, 2007	4.780	4.850	4.740	4.780	1,042,740	-0.03(-0.62%)
Sep 24, 2007	4.890	4.960	4.760	4.810	615,183	-0.12(-2.43%)
Sep 21, 2007	4.930	4.980	4.890	4.930	1,921,050	+0.05(+1.02%)
Sep 20, 2007	4.990	5.040	4.870	4.880	808,005	-0.11(-2.20%)
Sep 19, 2007	4.960	5.070	4.950	4.990	1,774,592	+0.09(+1.84%)
Sep 18, 2007	5.000	5.050	4.890	4.900	2,078,318	-0.05(-1.01%)
Sep 17, 2007	4.890	5.040	4.850	4.950	1,446,696	+0.04(+0.81%)
Sep 14, 2007	5.120	5.170	4.760	4.910	4,414,937	-0.65(-11.69%)
Sep 13, 2007	5.500	5.670	5.460	5.560	1,288,690	+0.10(+1.83%)
Sep 12, 2007	5.550	5.570	5.420	5.460	1,203,578	-0.08(-1.44%)
Sep 11, 2007	5.360	5.550	5.360	5.540	793,284	+0.21(+3.94%)
Sep 10, 2007	5.370	5.410	5.200	5.330	896,057	+0.02(+0.38%)
Sep 07, 2007	5.220	5.330	5.100	5.310	1,162,837	+0.03(+0.57%)
Sep 06, 2007	5.340	5.350	5.210	5.280	663,797	-0.03(-0.56%)
Sep 05, 2007	5.220	5.310	5.130	5.310	1,254,657	+0.06(+1.14%)

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.