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

Lattice Semicond (NQ: LSCC )

73.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2009 1.980 2.000 1.880 1.910 1,573,945 -0.09(-4.50%)
Oct 29, 2009 1.980 2.050 1.920 2.000 1,492,173 +0.05(+2.56%)
Oct 28, 2009 2.050 2.120 1.940 1.950 1,543,410 -0.09(-4.41%)
Oct 27, 2009 2.080 2.180 2.040 2.040 1,932,518 -0.04(-1.92%)
Oct 26, 2009 2.170 2.230 2.070 2.080 1,305,740 -0.08(-3.70%)
Oct 23, 2009 2.240 2.350 2.150 2.160 3,237,306 +0.02(+0.93%)
Oct 22, 2009 2.120 2.230 2.080 2.140 1,009,294 +0.00(+0.00%)
Oct 21, 2009 2.190 2.250 2.120 2.140 1,179,604 -0.05(-2.28%)
Oct 20, 2009 2.190 2.270 2.170 2.190 474,002 -0.03(-1.35%)
Oct 19, 2009 2.200 2.250 2.170 2.220 488,062 +0.02(+0.91%)
Oct 16, 2009 2.270 2.330 2.190 2.200 1,427,171 -0.08(-3.51%)
Oct 15, 2009 2.250 2.340 2.200 2.280 1,118,657 +0.02(+0.88%)
Oct 14, 2009 2.340 2.360 2.250 2.260 1,452,287 -0.01(-0.44%)
Oct 13, 2009 2.320 2.350 2.240 2.270 1,999,865 -0.03(-1.30%)
Oct 12, 2009 2.290 2.350 2.260 2.300 5,850,077 +0.04(+1.77%)
Oct 09, 2009 2.250 2.280 2.250 2.260 1,399,086 +0.01(+0.44%)
Oct 08, 2009 2.290 2.300 2.250 2.250 643,945 -0.01(-0.44%)
Oct 07, 2009 2.240 2.300 2.220 2.260 531,082 +0.02(+0.89%)
Oct 06, 2009 2.260 2.300 2.220 2.240 1,373,573 +0.00(+0.00%)
Oct 05, 2009 2.180 2.270 2.180 2.240 636,581 +0.06(+2.75%)
Oct 02, 2009 2.110 2.180 2.110 2.180 566,464 +0.04(+1.87%)
Oct 01, 2009 2.240 2.260 2.140 2.140 880,359 -0.11(-4.89%)
Sep 30, 2009 2.340 2.350 2.240 2.250 935,894 +0.00(+0.00%)
Sep 29, 2009 2.230 2.330 2.220 2.250 1,016,455 +0.02(+0.90%)
Sep 28, 2009 2.300 2.300 2.220 2.230 1,040,705 -0.07(-3.04%)
Sep 25, 2009 2.380 2.410 2.250 2.300 818,603 -0.09(-3.77%)
Sep 24, 2009 2.510 2.590 2.370 2.390 770,581 -0.12(-4.78%)
Sep 23, 2009 2.700 2.710 2.510 2.510 738,401 -0.04(-1.57%)
Sep 22, 2009 2.600 2.630 2.530 2.550 414,765 -0.02(-0.78%)
Sep 21, 2009 2.580 2.670 2.520 2.570 465,911 -0.02(-0.77%)
Sep 18, 2009 2.540 2.640 2.540 2.590 1,069,199 +0.03(+1.17%)
Sep 17, 2009 2.600 2.640 2.550 2.560 383,204 -0.04(-1.54%)
Sep 16, 2009 2.590 2.630 2.560 2.600 920,348 +0.01(+0.39%)
Sep 15, 2009 2.630 2.690 2.530 2.590 829,022 -0.05(-1.89%)
Sep 14, 2009 2.570 2.640 2.500 2.640 344,316 +0.06(+2.33%)
Sep 11, 2009 2.700 2.700 2.540 2.580 731,433 +0.01(+0.39%)
Sep 10, 2009 2.530 2.571 2.500 2.570 532,711 +0.03(+1.18%)
Sep 09, 2009 2.480 2.550 2.460 2.540 277,895 +0.05(+2.01%)
Sep 08, 2009 2.490 2.490 2.430 2.490 327,864 +0.03(+1.22%)
Sep 04, 2009 2.420 2.550 2.360 2.460 637,546 +0.05(+2.07%)
Sep 03, 2009 2.380 2.410 2.340 2.410 166,835 +0.04(+1.69%)
Sep 02, 2009 2.340 2.400 2.340 2.370 324,186 +0.03(+1.28%)
Sep 01, 2009 2.430 2.550 2.320 2.340 459,630 -0.12(-4.88%)
Aug 31, 2009 2.480 2.480 2.360 2.460 555,338 -0.03(-1.20%)
Aug 28, 2009 2.550 2.600 2.430 2.490 420,811 -0.04(-1.58%)
Aug 27, 2009 2.510 2.549 2.440 2.530 301,355 -0.02(-0.78%)
Aug 26, 2009 2.530 2.550 2.430 2.550 509,285 +0.02(+0.79%)
Aug 25, 2009 2.500 2.540 2.470 2.530 514,138 +0.04(+1.61%)
Aug 24, 2009 2.470 2.500 2.445 2.490 423,048 +0.03(+1.22%)
Aug 21, 2009 2.460 2.490 2.400 2.460 700,599 +0.03(+1.23%)
Aug 20, 2009 2.430 2.440 2.340 2.430 360,612 +0.00(+0.00%)
Aug 19, 2009 2.290 2.440 2.270 2.430 306,700 +0.10(+4.29%)
Aug 18, 2009 2.280 2.390 2.270 2.330 379,372 +0.05(+2.19%)
Aug 17, 2009 2.200 2.300 2.200 2.280 435,790 +0.02(+0.88%)
Aug 14, 2009 2.270 2.280 2.240 2.260 493,950 -0.01(-0.44%)
Aug 13, 2009 2.280 2.320 2.230 2.270 527,726 +0.00(+0.00%)
Aug 12, 2009 2.200 2.290 2.180 2.270 462,950 +0.06(+2.71%)
Aug 11, 2009 2.280 2.290 2.210 2.210 496,538 -0.09(-3.91%)
Aug 10, 2009 2.210 2.340 2.200 2.300 484,780 +0.07(+3.14%)
Aug 07, 2009 2.260 2.290 2.220 2.230 549,258 +0.01(+0.45%)
Aug 06, 2009 2.290 2.290 2.130 2.220 301,021 +0.03(+1.37%)
Aug 05, 2009 2.300 2.350 2.150 2.190 594,562 -0.10(-4.37%)
Aug 04, 2009 2.190 2.320 2.180 2.290 649,699 +0.07(+3.15%)
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.