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

Lattice Semicond (NQ: LSCC )

73.29 -0.12 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 29, 2017 5.200 5.365 5.090 5.210 707,524 +0.00(+0.00%)
Sep 28, 2017 5.170 5.230 5.150 5.210 1,132,953 +0.04(+0.77%)
Sep 27, 2017 5.170 1,350,122 +0.10(+1.97%)
Sep 26, 2017 5.150 5.210 5.050 5.070 687,954 -0.08(-1.55%)
Sep 25, 2017 5.240 5.250 5.140 5.150 446,633 -0.10(-1.90%)
Sep 22, 2017 5.330 5.365 5.220 5.250 585,110 -0.11(-2.05%)
Sep 21, 2017 5.430 5.445 5.280 5.360 689,343 -0.07(-1.29%)
Sep 20, 2017 5.470 5.479 5.410 5.430 908,930 -0.05(-0.91%)
Sep 19, 2017 5.360 5.500 5.320 5.480 1,430,728 +0.15(+2.81%)
Sep 18, 2017 5.480 5.530 5.160 5.330 3,427,284 -0.13(-2.38%)
Sep 15, 2017 5.890 5.425 5.460 2,945,858 -0.24(-4.21%)
Sep 14, 2017 5.420 5.890 5.420 5.700 2,862,770 -0.02(-0.35%)
Sep 13, 2017 5.550 5.720 5.510 5.720 252,734 +0.17(+3.06%)
Sep 12, 2017 5.679 5.550 5.550 191,060 -0.01(-0.18%)
Sep 11, 2017 5.630 5.670 5.560 5.560 306,026 -0.07(-1.24%)
Sep 08, 2017 5.650 5.650 5.590 5.630 200,197 -0.03(-0.53%)
Sep 07, 2017 5.730 5.590 5.660 215,465 +0.04(+0.71%)
Sep 06, 2017 5.740 5.740 5.590 5.620 489,025 -0.13(-2.26%)
Sep 05, 2017 5.660 5.800 5.640 5.750 377,624 +0.08(+1.41%)
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.