Indicators

Lattice Semicond (NQ: LSCC )

69.55 -0.54 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	2.160	2.240	2.130	2.190	1,082,440	+0.02(+0.92%)
Nov 27, 2009	2.170	2.230	2.160	2.170	285,852	-0.07(-3.13%)
Nov 25, 2009	2.270	2.280	2.210	2.240	368,240	-0.03(-1.32%)
Nov 24, 2009	2.290	2.300	2.220	2.270	618,915	-0.03(-1.30%)
Nov 23, 2009	2.260	2.310	2.150	2.300	771,319	+0.08(+3.60%)
Nov 20, 2009	2.150	2.237	2.150	2.220	629,715	+0.07(+3.26%)
Nov 19, 2009	2.210	2.230	2.150	2.150	755,461	-0.09(-4.02%)
Nov 18, 2009	2.170	2.250	2.170	2.240	407,195	+0.07(+3.23%)
Nov 17, 2009	2.160	2.230	2.120	2.170	1,480,688	-0.01(-0.46%)
Nov 16, 2009	2.210	2.300	2.150	2.180	1,873,737	-0.02(-0.91%)
Nov 13, 2009	2.220	2.270	2.190	2.200	912,242	+0.01(+0.46%)
Nov 12, 2009	2.120	2.210	2.110	2.190	2,642,534	+0.07(+3.30%)
Nov 11, 2009	2.080	2.130	2.060	2.120	527,207	+0.07(+3.41%)
Nov 10, 2009	2.060	2.080	2.030	2.050	453,655	-0.02(-0.97%)
Nov 09, 2009	2.030	2.110	2.010	2.070	476,107	+0.06(+2.99%)
Nov 06, 2009	1.970	2.020	1.950	2.010	2,510,068	+0.01(+0.50%)
Nov 05, 2009	1.980	2.020	1.930	2.000	863,955	+0.03(+1.52%)
Nov 04, 2009	1.990	2.020	1.940	1.970	1,249,693	-0.01(-0.51%)
Nov 03, 2009	1.920	2.000	1.880	1.980	914,902	+0.05(+2.59%)

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.