Indicators

Lattice Semicond (NQ: LSCC )

68.60 -8.26 (-10.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	8.170	8.300	8.070	8.250	1,197,498	+0.07(+0.86%)
Jun 27, 2014	7.920	8.180	7.901	8.180	3,732,698	+0.25(+3.15%)
Jun 26, 2014	8.100	8.100	7.900	7.930	963,863	-0.15(-1.86%)
Jun 25, 2014	8.100	8.120	7.890	8.080	1,160,826	-0.04(-0.49%)
Jun 24, 2014	8.370	8.375	8.110	8.120	932,268	-0.19(-2.29%)
Jun 23, 2014	8.470	8.490	8.200	8.310	985,724	-0.10(-1.19%)
Jun 20, 2014	8.300	8.420	8.200	8.410	1,375,607	+0.14(+1.69%)
Jun 19, 2014	8.250	8.290	8.140	8.270	939,841	+0.06(+0.73%)
Jun 18, 2014	8.340	8.370	8.120	8.210	834,112	-0.10(-1.20%)
Jun 17, 2014	8.050	8.390	7.980	8.310	1,743,972	+0.23(+2.85%)
Jun 16, 2014	8.070	8.119	8.030	8.080	740,434	+0.03(+0.37%)
Jun 13, 2014	8.100	8.150	7.970	8.050	1,264,007	+0.00(+0.00%)
Jun 12, 2014	8.250	8.300	8.040	8.050	839,404	-0.19(-2.31%)
Jun 11, 2014	8.120	8.350	8.114	8.240	963,412	+0.09(+1.10%)
Jun 10, 2014	8.160	8.190	8.020	8.150	981,407	-0.06(-0.73%)
Jun 06, 2014	8.300	8.370	8.190	8.210	778,790	-0.04(-0.48%)
Jun 05, 2014	8.040	8.270	7.985	8.250	1,594,575	+0.24(+3.00%)
Jun 04, 2014	7.950	8.080	7.860	8.010	1,006,919	+0.04(+0.50%)
Jun 03, 2014	7.750	8.000	7.720	7.970	1,231,323	+0.20(+2.57%)

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.