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 (%)
Mar 31, 2009	1.440	1.450	1.370	1.380	521,613	-0.01(-0.72%)
Mar 30, 2009	1.360	1.430	1.331	1.390	316,357	-0.10(-6.71%)
Mar 26, 2009	1.460	1.500	1.460	1.490	469,544	+0.06(+4.20%)
Mar 25, 2009	1.590	1.590	1.400	1.430	391,370	-0.06(-4.03%)
Mar 24, 2009	1.570	1.600	1.460	1.490	995,420	-0.10(-6.29%)
Mar 23, 2009	1.410	1.600	1.390	1.590	1,134,476	+0.20(+14.39%)
Mar 20, 2009	1.450	1.450	1.300	1.390	697,208	-0.04(-2.80%)
Mar 19, 2009	1.450	1.490	1.370	1.430	164,359	+0.00(+0.00%)
Mar 18, 2009	1.330	1.440	1.220	1.430	593,754	+0.10(+7.52%)
Mar 17, 2009	1.240	1.330	1.220	1.330	398,069	+0.05(+3.91%)
Mar 16, 2009	1.330	1.340	1.230	1.280	344,312	-0.04(-3.03%)
Mar 13, 2009	1.310	1.330	1.260	1.320	283,878	+0.02(+1.54%)
Mar 12, 2009	1.210	1.310	1.210	1.300	830,202	+0.09(+7.44%)
Mar 11, 2009	1.210	1.260	1.170	1.210	228,715	+0.00(+0.00%)
Mar 10, 2009	1.120	1.210	1.120	1.210	402,426	+0.11(+10.00%)
Mar 09, 2009	1.120	1.170	1.060	1.100	280,013	-0.03(-2.65%)
Mar 06, 2009	1.140	1.190	1.060	1.130	275,602	+0.00(+0.00%)
Mar 05, 2009	1.140	1.170	1.090	1.130	323,781	-0.04(-3.42%)
Mar 04, 2009	1.120	1.190	1.080	1.170	419,744	+0.00(+0.00%)

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.