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 (%)
Aug 31, 2018 8.190 8.190 8.190 0 +0.26(+3.28%)
Aug 30, 2018 8.070 8.130 7.890 7.930 1,050,512 -0.19(-2.34%)
Aug 29, 2018 8.050 8.395 8.050 8.120 3,431,133 +0.10(+1.25%)
Aug 28, 2018 8.100 8.100 7.730 8.020 5,000,980 +0.47(+6.23%)
Aug 27, 2018 7.640 7.700 7.540 7.550 813,812 -0.06(-0.79%)
Aug 24, 2018 7.570 7.640 7.535 7.610 481,800 +0.05(+0.66%)
Aug 23, 2018 7.680 7.710 7.550 7.560 481,819 -0.14(-1.82%)
Aug 22, 2018 7.580 7.730 7.560 7.700 730,858 +0.11(+1.45%)
Aug 21, 2018 7.450 7.655 7.280 7.590 732,402 +0.11(+1.47%)
Aug 20, 2018 7.580 7.580 7.460 7.480 809,824 -0.07(-0.93%)
Aug 17, 2018 7.650 7.670 7.470 7.550 509,500 -0.13(-1.69%)
Aug 16, 2018 7.680 7.709 7.580 7.680 527,574 +0.04(+0.52%)
Aug 15, 2018 7.750 7.750 7.490 7.640 1,024,194 -0.14(-1.80%)
Aug 14, 2018 7.790 8.020 7.770 7.780 2,664,778 +0.02(+0.26%)
Aug 13, 2018 7.580 7.775 7.500 7.760 1,722,133 +0.20(+2.65%)
Aug 10, 2018 7.610 7.660 7.500 7.560 1,707,900 -0.10(-1.31%)
Aug 09, 2018 7.640 7.860 7.610 7.660 2,337,304 +0.01(+0.13%)
Aug 08, 2018 7.600 7.740 7.600 7.650 2,124,880 +0.01(+0.13%)
Aug 07, 2018 7.600 7.650 7.500 7.640 1,360,531 +0.04(+0.53%)
Aug 06, 2018 7.490 7.630 7.350 7.600 1,057,424 +0.06(+0.80%)
Aug 03, 2018 7.600 7.630 7.490 7.540 726,000 -0.03(-0.40%)
Aug 02, 2018 7.500 7.680 7.200 7.570 1,291,964 -0.05(-0.66%)
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.