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

Lattice Semicond (NQ: LSCC )

70.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 29, 2008 2.400 2.410 2.290 2.340 2,501,769 -0.07(-2.90%)
Aug 28, 2008 2.490 2.490 2.355 2.410 1,722,128 -0.08(-3.21%)
Aug 27, 2008 2.440 2.510 2.380 2.490 484,538 +0.05(+2.05%)
Aug 26, 2008 2.440 2.490 2.390 2.440 450,653 -0.01(-0.41%)
Aug 25, 2008 2.460 2.470 2.420 2.450 432,788 -0.02(-0.81%)
Aug 22, 2008 2.420 2.490 2.410 2.470 220,677 +0.06(+2.49%)
Aug 21, 2008 2.460 2.500 2.390 2.410 557,786 -0.02(-0.82%)
Aug 20, 2008 2.440 2.490 2.410 2.430 382,125 +0.00(+0.00%)
Aug 19, 2008 2.520 2.530 2.420 2.430 437,525 -0.11(-4.33%)
Aug 18, 2008 2.600 2.660 2.510 2.540 297,149 -0.06(-2.31%)
Aug 15, 2008 2.710 2.730 2.580 2.600 923,108 -0.04(-1.52%)
Aug 14, 2008 2.660 2.720 2.565 2.640 793,915 -0.05(-1.86%)
Aug 13, 2008 2.660 2.700 2.590 2.690 466,814 +0.03(+1.13%)
Aug 12, 2008 2.640 2.670 2.559 2.660 377,161 +0.02(+0.76%)
Aug 11, 2008 2.510 2.670 2.510 2.640 854,180 +0.13(+5.18%)
Aug 08, 2008 2.470 2.610 2.460 2.510 868,354 +0.03(+1.21%)
Aug 07, 2008 2.420 2.500 2.350 2.480 911,277 +0.04(+1.64%)
Aug 06, 2008 2.330 2.440 2.310 2.440 785,110 +0.12(+5.17%)
Aug 05, 2008 2.330 2.350 2.300 2.320 1,679,911 +0.00(+0.00%)
Aug 04, 2008 2.510 2.510 2.300 2.320 1,692,069 -0.08(-3.33%)
Aug 01, 2008 2.430 2.480 2.390 2.400 909,566 -0.02(-0.83%)
Jul 31, 2008 2.510 2.510 2.380 2.420 1,554,639 -0.02(-0.82%)
Jul 30, 2008 2.470 2.600 2.400 2.440 1,997,773 -0.01(-0.41%)
Jul 29, 2008 2.450 2.490 2.350 2.450 1,598,783 +0.08(+3.38%)
Jul 28, 2008 2.530 2.540 2.250 2.370 4,322,352 -0.13(-5.20%)
Jul 25, 2008 2.510 2.550 2.370 2.500 4,286,343 -0.29(-10.39%)
Jul 24, 2008 2.840 2.850 2.770 2.790 1,901,272 +0.00(+0.00%)
Jul 23, 2008 2.710 2.820 2.660 2.790 2,609,309 +0.07(+2.57%)
Jul 22, 2008 2.730 2.750 2.690 2.720 2,279,174 -0.01(-0.37%)
Jul 21, 2008 2.660 2.770 2.640 2.730 1,668,121 +0.07(+2.63%)
Jul 18, 2008 2.690 2.720 2.620 2.660 995,770 -0.02(-0.75%)
Jul 17, 2008 2.670 2.750 2.610 2.680 855,457 +0.03(+1.13%)
Jul 16, 2008 2.600 2.690 2.570 2.650 2,610,711 +0.06(+2.32%)
Jul 15, 2008 2.650 2.730 2.570 2.590 2,513,451 -0.10(-3.72%)
Jul 14, 2008 2.730 2.770 2.670 2.690 1,336,267 -0.01(-0.37%)
Jul 11, 2008 2.690 2.730 2.660 2.700 1,056,486 -0.02(-0.74%)
Jul 10, 2008 2.680 2.760 2.650 2.720 1,606,761 +0.03(+1.12%)
Jul 09, 2008 2.700 2.760 2.660 2.690 1,732,732 -0.03(-1.10%)
Jul 08, 2008 2.790 2.830 2.670 2.720 1,531,869 -0.06(-2.16%)
Jul 07, 2008 2.830 2.920 2.730 2.780 1,221,492 -0.04(-1.42%)
Jul 04, 2008 2.880 2.900 2.790 2.820 907,138 +0.00(+0.00%)
Jul 03, 2008 2.880 2.900 2.790 2.820 907,138 -0.08(-2.76%)
Jul 02, 2008 2.850 2.960 2.830 2.900 1,200,104 +0.05(+1.75%)
Jul 01, 2008 3.090 3.090 2.820 2.850 4,784,922 -0.28(-8.95%)
Jun 30, 2008 3.345 3.350 3.040 3.130 3,390,965 -0.14(-4.28%)
Jun 27, 2008 3.420 3.450 2.950 3.270 4,666,378 -0.16(-4.66%)
Jun 26, 2008 3.470 3.470 3.370 3.430 939,310 -0.08(-2.28%)
Jun 25, 2008 3.480 3.650 3.480 3.510 765,206 +0.03(+0.86%)
Jun 24, 2008 3.570 3.570 3.365 3.480 1,523,404 -0.13(-3.60%)
Jun 23, 2008 3.750 3.780 3.560 3.610 971,937 -0.11(-2.96%)
Jun 20, 2008 3.750 3.770 3.620 3.720 1,309,491 -0.06(-1.59%)
Jun 19, 2008 3.790 3.810 3.660 3.780 1,012,250 -0.01(-0.26%)
Jun 18, 2008 3.780 3.850 3.650 3.790 926,918 -0.02(-0.52%)
Jun 17, 2008 3.840 3.870 3.740 3.810 1,085,768 +0.01(+0.26%)
Jun 16, 2008 3.890 3.950 3.790 3.800 1,309,580 -0.10(-2.56%)
Jun 13, 2008 3.820 3.900 3.710 3.900 1,387,654 +0.21(+5.69%)
Jun 12, 2008 3.720 3.810 3.630 3.690 1,283,821 +0.01(+0.27%)
Jun 11, 2008 3.790 3.810 3.680 3.680 961,262 -0.14(-3.66%)
Jun 10, 2008 3.770 3.900 3.680 3.820 2,002,280 -0.06(-1.55%)
Jun 09, 2008 3.900 3.970 3.790 3.880 962,193 -0.03(-0.77%)
Jun 06, 2008 3.890 3.960 3.870 3.910 2,213,069 +0.00(+0.00%)
Jun 05, 2008 3.820 4.000 3.800 3.910 3,119,924 +0.12(+3.17%)
Jun 04, 2008 3.450 3.810 3.450 3.790 4,596,798 +0.32(+9.22%)
Jun 03, 2008 3.560 3.580 3.380 3.470 1,068,558 -0.08(-2.25%)
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.