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

Lattice Semicond (NQ: LSCC )

70.92 +1.06 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2002 8.600 8.990 8.490 8.770 1,036,700 +0.27(+3.18%)
Dec 30, 2002 8.640 8.790 8.520 8.500 1,190,300 -0.11(-1.29%)
Dec 27, 2002 8.770 8.780 8.490 8.611 516,900 -0.10(-1.14%)
Dec 26, 2002 8.580 8.900 8.530 8.710 371,500 +0.17(+1.98%)
Dec 24, 2002 8.630 8.710 8.530 8.541 358,100 -0.11(-1.26%)
Dec 23, 2002 8.110 8.730 8.050 8.650 1,245,200 +0.55(+6.79%)
Dec 20, 2002 8.110 8.460 7.960 8.100 1,391,400 -0.11(-1.34%)
Dec 19, 2002 8.130 8.370 8.040 8.210 1,182,400 -0.01(-0.12%)
Dec 18, 2002 8.900 8.950 8.110 8.220 1,732,800 -0.90(-9.87%)
Dec 17, 2002 9.000 9.570 9.000 9.120 986,100 -0.27(-2.88%)
Dec 16, 2002 9.030 9.410 8.800 9.390 629,100 +0.48(+5.39%)
Dec 13, 2002 8.890 9.070 8.680 8.910 926,800 -0.16(-1.76%)
Dec 12, 2002 9.100 9.320 8.910 9.070 547,500 -0.11(-1.19%)
Dec 11, 2002 9.110 9.380 8.890 9.179 690,900 -0.01(-0.12%)
Dec 10, 2002 8.830 9.220 8.620 9.190 942,200 +0.50(+5.75%)
Dec 09, 2002 9.350 9.380 8.680 8.690 1,469,200 -0.83(-8.72%)
Dec 06, 2002 8.700 10.01 8.650 9.520 2,411,200 +0.49(+5.43%)
Dec 05, 2002 9.270 9.400 8.820 9.030 1,080,500 -0.07(-0.77%)
Dec 04, 2002 9.450 9.500 8.990 9.100 1,976,400 -0.83(-8.32%)
Dec 03, 2002 10.58 10.59 9.900 9.926 1,498,600 -0.81(-7.58%)
Dec 02, 2002 10.19 10.79 10.14 10.74 2,248,700 +0.74(+7.40%)
Nov 29, 2002 10.35 10.40 9.970 10.00 452,100 -0.33(-3.19%)
Nov 27, 2002 9.680 10.42 9.620 10.33 1,718,600 +0.82(+8.62%)
Nov 26, 2002 9.820 9.830 9.410 9.510 1,861,600 -0.33(-3.35%)
Nov 25, 2002 9.290 9.910 9.260 9.840 1,648,300 +0.55(+5.93%)
Nov 22, 2002 9.050 9.510 9.020 9.289 1,180,500 -0.04(-0.44%)
Nov 21, 2002 8.840 9.590 8.830 9.330 2,663,700 +0.62(+7.12%)
Nov 20, 2002 7.810 8.730 7.800 8.710 1,059,100 +0.90(+11.52%)
Nov 19, 2002 8.120 8.131 7.770 7.810 1,209,500 -0.39(-4.76%)
Nov 18, 2002 8.000 8.392 7.920 8.200 1,681,400 +0.35(+4.46%)
Nov 15, 2002 7.660 8.040 7.540 7.850 2,078,900 +0.12(+1.55%)
Nov 14, 2002 7.080 7.730 7.000 7.730 1,952,100 +0.77(+11.06%)
Nov 13, 2002 6.860 7.150 6.750 6.960 1,224,400 +0.00(+0.00%)
Nov 12, 2002 6.750 7.320 6.720 6.960 2,055,800 +0.31(+4.66%)
Nov 11, 2002 6.911 6.960 6.540 6.650 851,800 -0.31(-4.45%)
Nov 08, 2002 7.150 7.270 6.820 6.960 1,801,400 -0.20(-2.79%)
Nov 07, 2002 7.990 8.250 7.140 7.160 2,014,400 -1.23(-14.66%)
Nov 06, 2002 7.750 8.430 7.650 8.390 1,196,400 +0.66(+8.54%)
Nov 05, 2002 8.060 8.070 7.260 7.730 1,927,100 -0.38(-4.69%)
Nov 04, 2002 7.720 8.704 7.620 8.110 4,215,100 +0.51(+6.72%)
Nov 01, 2002 6.740 7.600 6.520 7.599 2,255,000 +0.83(+12.25%)
Oct 31, 2002 7.000 7.050 6.580 6.770 1,352,600 -0.23(-3.29%)
Oct 30, 2002 6.270 7.000 6.270 7.000 1,646,200 +0.70(+11.11%)
Oct 29, 2002 6.320 6.350 5.960 6.300 1,937,800 -0.02(-0.32%)
Oct 28, 2002 6.430 6.770 6.300 6.320 1,477,700 -0.03(-0.47%)
Oct 25, 2002 6.000 6.420 5.970 6.350 893,662 +0.35(+5.83%)
Oct 24, 2002 6.630 6.730 6.000 6.000 1,884,700 -0.59(-8.95%)
Oct 23, 2002 5.350 6.600 5.320 6.590 3,638,000 +1.27(+23.87%)
Oct 22, 2002 5.790 5.790 5.320 5.320 1,009,500 -0.48(-8.28%)
Oct 21, 2002 5.480 5.850 5.331 5.800 1,602,100 +0.28(+5.07%)
Oct 18, 2002 5.290 5.620 5.160 5.520 1,536,500 -0.12(-2.13%)
Oct 17, 2002 5.620 5.900 5.500 5.640 1,994,585 +0.27(+5.03%)
Oct 16, 2002 5.290 5.800 5.220 5.370 2,112,500 -0.44(-7.57%)
Oct 15, 2002 5.070 5.840 5.060 5.810 1,750,000 +0.85(+17.14%)
Oct 14, 2002 4.680 4.990 4.580 4.960 678,939 +0.21(+4.42%)
Oct 11, 2002 4.650 4.910 4.550 4.750 2,862,700 +0.34(+7.71%)
Oct 10, 2002 4.254 4.640 4.080 4.410 2,519,500 +0.07(+1.61%)
Oct 09, 2002 4.610 4.860 4.270 4.340 1,955,800 -0.34(-7.26%)
Oct 08, 2002 5.280 5.390 4.580 4.680 1,732,800 -0.58(-11.03%)
Oct 07, 2002 5.590 5.650 5.190 5.260 963,533 -0.37(-6.57%)
Oct 04, 2002 5.960 5.990 5.400 5.630 1,035,700 -0.20(-3.43%)
Oct 03, 2002 6.100 6.300 5.780 5.830 949,600 -0.41(-6.57%)
Oct 02, 2002 6.450 6.730 6.240 6.240 1,009,034 -0.17(-2.65%)
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.