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

Lattice Semicond (NQ: LSCC )

70.09 +0.73 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2017 7.010 7.010 6.925 6.950 494,792 -0.06(-0.86%)
May 30, 2017 6.940 7.020 6.940 7.010 385,248 +0.01(+0.14%)
May 26, 2017 6.980 7.020 6.950 7.000 233,017 +0.02(+0.29%)
May 25, 2017 7.080 7.080 6.970 6.980 680,744 -0.10(-1.41%)
May 24, 2017 6.980 7.080 6.940 7.080 558,564 +0.10(+1.43%)
May 23, 2017 6.980 7.000 6.930 6.980 642,734 +0.03(+0.43%)
May 22, 2017 6.980 7.010 6.915 6.950 323,486 -0.04(-0.57%)
May 19, 2017 6.890 7.015 6.890 6.990 1,135,776 +0.10(+1.45%)
May 18, 2017 6.980 6.980 6.850 6.890 859,219 -0.04(-0.58%)
May 17, 2017 6.900 7.040 6.870 6.930 1,011,390 -0.10(-1.42%)
May 16, 2017 6.970 7.075 6.970 7.030 942,429 +0.04(+0.57%)
May 15, 2017 6.900 7.000 6.900 6.990 586,808 +0.09(+1.30%)
May 12, 2017 7.010 7.020 6.845 6.900 716,444 -0.13(-1.85%)
May 11, 2017 6.890 7.090 6.890 7.030 2,204,529 +0.13(+1.88%)
May 10, 2017 6.700 6.980 6.650 6.900 763,111 +0.09(+1.32%)
May 09, 2017 6.650 6.830 6.650 6.810 354,377 +0.17(+2.56%)
May 08, 2017 6.690 6.710 6.600 6.640 488,235 -0.05(-0.75%)
May 05, 2017 6.680 6.730 6.660 6.690 323,873 +0.00(+0.00%)
May 04, 2017 6.750 6.780 6.670 6.690 245,625 -0.06(-0.89%)
May 03, 2017 6.730 6.790 6.720 6.750 237,308 +0.00(+0.00%)
May 02, 2017 6.770 6.800 6.710 6.750 371,873 -0.02(-0.30%)
May 01, 2017 6.820 6.890 6.740 6.770 600,119 -0.09(-1.31%)
Apr 28, 2017 6.850 6.900 6.780 6.860 484,392 +0.01(+0.15%)
Apr 27, 2017 6.960 6.960 6.850 6.850 382,039 -0.10(-1.44%)
Apr 26, 2017 6.850 6.960 6.850 6.950 507,102 +0.09(+1.31%)
Apr 25, 2017 6.910 6.920 6.850 6.860 365,165 -0.01(-0.15%)
Apr 24, 2017 6.920 6.940 6.850 6.870 537,330 +0.02(+0.29%)
Apr 21, 2017 6.790 6.870 6.670 6.850 471,880 +0.05(+0.74%)
Apr 20, 2017 6.730 6.830 6.660 6.800 545,665 +0.07(+1.04%)
Apr 19, 2017 6.830 6.860 6.680 6.730 608,692 -0.07(-1.03%)
Apr 18, 2017 6.800 6.870 6.765 6.800 606,058 +0.01(+0.15%)
Apr 17, 2017 6.810 6.860 6.760 6.790 584,647 +0.01(+0.15%)
Apr 13, 2017 6.810 6.815 6.775 6.780 363,212 -0.01(-0.15%)
Apr 12, 2017 6.790 6.810 6.760 6.790 620,206 +0.00(+0.00%)
Apr 11, 2017 6.800 6.850 6.760 6.790 520,588 -0.01(-0.15%)
Apr 10, 2017 6.910 6.960 6.790 6.800 635,692 -0.10(-1.45%)
Apr 07, 2017 6.970 7.010 6.845 6.900 1,027,065 -0.09(-1.29%)
Apr 06, 2017 6.930 7.000 6.890 6.990 570,183 +0.06(+0.87%)
Apr 05, 2017 7.000 7.000 6.880 6.930 604,947 -0.06(-0.86%)
Apr 04, 2017 6.950 7.010 6.880 6.990 770,362 +0.03(+0.43%)
Apr 03, 2017 6.940 7.000 6.925 6.960 428,667 +0.04(+0.58%)
Mar 31, 2017 6.920 6.990 6.850 6.920 659,797 +0.00(+0.00%)
Mar 30, 2017 6.970 7.015 6.860 6.920 483,438 -0.06(-0.86%)
Mar 29, 2017 6.990 7.000 6.950 6.980 282,419 -0.01(-0.14%)
Mar 28, 2017 6.970 7.050 6.970 6.990 687,076 +0.02(+0.29%)
Mar 27, 2017 7.030 7.040 6.950 6.970 1,405,643 -0.07(-0.99%)
Mar 24, 2017 7.090 7.550 7.020 7.040 1,313,583 +0.00(+0.00%)
Mar 23, 2017 7.120 7.120 7.010 7.040 525,925 -0.09(-1.26%)
Mar 22, 2017 7.010 7.150 6.990 7.130 573,612 +0.15(+2.15%)
Mar 21, 2017 7.130 7.166 6.950 6.980 613,158 -0.11(-1.55%)
Mar 20, 2017 7.050 7.140 7.045 7.090 583,152 +0.04(+0.57%)
Mar 17, 2017 7.010 7.080 7.010 7.050 1,001,366 -0.01(-0.14%)
Mar 16, 2017 7.050 7.080 7.020 7.060 343,472 +0.03(+0.43%)
Mar 15, 2017 7.010 7.040 6.950 7.030 1,183,804 +0.05(+0.72%)
Mar 14, 2017 6.970 7.010 6.930 6.980 1,585,870 -0.02(-0.29%)
Mar 13, 2017 6.950 7.010 6.920 7.000 717,785 +0.05(+0.72%)
Mar 10, 2017 6.860 6.990 6.850 6.950 946,409 +0.10(+1.46%)
Mar 09, 2017 6.820 6.860 6.800 6.850 725,318 +0.02(+0.29%)
Mar 08, 2017 6.900 6.900 6.800 6.830 967,340 -0.02(-0.29%)
Mar 07, 2017 6.830 6.880 6.800 6.850 808,335 +0.02(+0.29%)
Mar 06, 2017 7.070 7.090 6.780 6.830 738,998 -0.24(-3.39%)
Mar 03, 2017 7.130 7.150 7.050 7.070 613,932 -0.05(-0.70%)
Mar 02, 2017 7.090 7.135 7.060 7.120 815,236 -0.01(-0.14%)
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.