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

Lattice Semicond (NQ: LSCC )

73.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2018 5.750 5.880 5.650 5.860 862,300 +0.05(+0.86%)
Nov 29, 2018 5.820 5.920 5.800 5.810 452,535 -0.05(-0.85%)
Nov 28, 2018 5.750 5.860 5.590 5.860 827,845 +0.17(+2.99%)
Nov 27, 2018 5.700 5.720 5.470 5.690 947,188 +0.00(+0.00%)
Nov 26, 2018 5.610 5.753 5.570 5.690 631,497 +0.14(+2.52%)
Nov 23, 2018 5.580 5.700 5.550 5.550 181,500 -0.08(-1.42%)
Nov 21, 2018 5.630 5.630 5.630 0 +0.04(+0.72%)
Nov 20, 2018 5.420 5.665 5.383 5.590 719,947 +0.07(+1.27%)
Nov 19, 2018 5.800 5.810 5.490 5.520 469,118 -0.28(-4.83%)
Nov 16, 2018 5.850 5.870 5.700 5.800 797,200 -0.14(-2.36%)
Nov 15, 2018 5.820 6.000 5.820 5.940 711,272 +0.10(+1.71%)
Nov 14, 2018 5.800 5.910 5.710 5.840 745,394 +0.08(+1.39%)
Nov 13, 2018 5.670 5.900 5.650 5.760 691,632 +0.12(+2.13%)
Nov 12, 2018 5.810 5.850 5.410 5.640 1,235,453 -0.19(-3.26%)
Nov 09, 2018 5.990 5.990 5.810 5.830 692,800 -0.18(-3.00%)
Nov 08, 2018 5.980 6.060 5.940 6.010 459,752 -0.01(-0.17%)
Nov 07, 2018 6.000 6.030 5.820 6.020 1,075,035 +0.09(+1.52%)
Nov 06, 2018 5.980 6.020 5.815 5.930 598,579 +0.01(+0.17%)
Nov 05, 2018 6.190 6.200 5.750 5.920 898,821 -0.26(-4.21%)
Nov 02, 2018 6.220 6.260 6.060 6.180 610,900 -0.02(-0.32%)
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.