Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lattice Semicond (NQ: LSCC )

72.96 +1.38 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 6.100 6.140 6.020 6.070 754,054 +0.01(+0.17%)
Oct 28, 2016 6.260 6.340 6.060 6.060 1,156,611 -0.20(-3.19%)
Oct 27, 2016 6.270 6.375 6.240 6.260 573,522 -0.01(-0.16%)
Oct 26, 2016 6.440 6.505 6.260 6.270 935,798 -0.22(-3.39%)
Oct 25, 2016 6.580 6.625 6.470 6.490 533,769 -0.07(-1.07%)
Oct 24, 2016 6.520 6.650 6.470 6.560 1,166,275 +0.13(+2.02%)
Oct 21, 2016 6.460 6.490 6.370 6.430 950,701 -0.06(-0.92%)
Oct 20, 2016 6.490 6.550 6.440 6.490 1,015,012 -0.02(-0.31%)
Oct 19, 2016 6.410 6.560 6.355 6.510 2,565,720 +0.10(+1.56%)
Oct 18, 2016 6.160 6.450 6.160 6.410 1,437,025 +0.32(+5.25%)
Oct 17, 2016 6.000 6.110 6.000 6.090 629,873 +0.08(+1.33%)
Oct 14, 2016 6.060 6.150 5.910 6.010 1,485,254 -0.05(-0.83%)
Oct 13, 2016 6.220 6.220 6.050 6.060 1,438,698 -0.23(-3.66%)
Oct 12, 2016 6.220 6.310 6.090 6.290 955,652 +0.01(+0.16%)
Oct 11, 2016 6.480 6.490 6.224 6.280 1,315,401 -0.24(-3.68%)
Oct 10, 2016 6.520 6.595 6.478 6.520 994,062 +0.02(+0.31%)
Oct 07, 2016 6.500 6.520 6.430 6.500 1,238,766 +0.00(+0.00%)
Oct 06, 2016 6.510 6.550 6.430 6.500 940,576 +0.00(+0.00%)
Oct 05, 2016 6.500 6.550 6.420 6.500 1,374,599 +0.00(+0.00%)
Oct 04, 2016 6.050 6.550 6.050 6.500 2,985,841 +0.14(+2.20%)
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.