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

Lattice Semicond (NQ: LSCC )

72.78 -0.63 (-0.87%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 21, 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 (%)
Dec 30, 2016 7.360 7.360 7.360 0 +0.08(+1.10%)
Dec 29, 2016 7.250 7.310 7.240 7.280 474,550 +0.03(+0.41%)
Dec 28, 2016 7.250 7.310 7.190 7.250 558,244 -0.05(-0.68%)
Dec 27, 2016 7.250 7.360 7.245 7.300 447,549 +0.06(+0.83%)
Dec 23, 2016 7.240 7.240 7.240 0 -0.02(-0.28%)
Dec 22, 2016 7.290 7.320 7.220 7.260 486,307 +0.00(+0.00%)
Dec 21, 2016 7.180 7.280 7.180 7.260 617,172 +0.07(+0.97%)
Dec 20, 2016 7.170 7.200 7.030 7.190 511,012 +0.06(+0.84%)
Dec 19, 2016 7.130 7.210 7.080 7.130 529,027 +0.02(+0.28%)
Dec 16, 2016 7.030 7.110 6.990 7.110 1,612,286 +0.09(+1.28%)
Dec 15, 2016 7.090 7.130 6.940 7.020 1,128,366 -0.02(-0.28%)
Dec 14, 2016 7.060 7.140 7.000 7.040 817,007 -0.08(-1.12%)
Dec 13, 2016 7.100 7.180 7.070 7.120 1,142,521 +0.05(+0.71%)
Dec 12, 2016 6.980 7.090 6.920 7.070 793,193 +0.05(+0.71%)
Dec 09, 2016 7.040 7.080 6.935 7.020 659,371 +0.01(+0.14%)
Dec 08, 2016 6.890 7.020 6.850 7.010 1,091,319 +0.12(+1.74%)
Dec 07, 2016 6.870 6.930 6.840 6.890 1,064,831 +0.03(+0.44%)
Dec 06, 2016 6.980 6.980 6.719 6.860 3,671,475 -0.24(-3.38%)
Dec 05, 2016 6.910 7.100 6.900 7.100 1,872,939 +0.16(+2.31%)
Dec 02, 2016 6.900 7.090 6.875 6.940 936,857 +0.07(+1.02%)
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.