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 (%)
Jun 30, 2016 5.350 5.430 5.290 5.350 1,053,112 +0.03(+0.56%)
Jun 29, 2016 5.240 5.330 5.085 5.320 950,556 +0.22(+4.31%)
Jun 28, 2016 5.050 5.170 5.010 5.100 1,076,348 +0.17(+3.45%)
Jun 27, 2016 5.410 5.410 4.890 4.930 1,363,703 -0.48(-8.87%)
Jun 24, 2016 5.590 5.600 5.325 5.410 4,052,299 -0.43(-7.36%)
Jun 23, 2016 5.700 5.840 5.700 5.840 696,353 +0.20(+3.55%)
Jun 22, 2016 5.720 5.795 5.630 5.640 472,886 -0.08(-1.40%)
Jun 21, 2016 5.780 5.860 5.710 5.720 448,868 -0.05(-0.87%)
Jun 20, 2016 5.870 5.900 5.760 5.770 668,726 -0.04(-0.69%)
Jun 17, 2016 5.700 5.820 5.510 5.810 2,694,480 +0.13(+2.29%)
Jun 16, 2016 5.570 5.690 5.440 5.680 838,028 +0.05(+0.98%)
Jun 15, 2016 5.700 5.720 5.610 5.625 650,006 -0.04(-0.79%)
Jun 14, 2016 5.660 5.710 5.529 5.670 599,472 +0.03(+0.53%)
Jun 13, 2016 5.630 5.800 5.600 5.640 892,844 -0.04(-0.70%)
Jun 10, 2016 5.790 5.830 5.640 5.680 1,252,592 -0.19(-3.24%)
Jun 09, 2016 5.870 5.920 5.740 5.870 917,762 -0.03(-0.51%)
Jun 08, 2016 6.000 6.000 5.810 5.900 891,409 -0.10(-1.67%)
Jun 07, 2016 6.000 6.020 5.890 6.000 792,457 +0.02(+0.33%)
Jun 06, 2016 5.930 6.015 5.880 5.980 1,460,668 +0.06(+1.01%)
Jun 03, 2016 5.920 5.960 5.740 5.920 817,189 +0.00(+0.00%)
Jun 02, 2016 5.880 5.930 5.790 5.920 1,336,016 +0.01(+0.17%)
Jun 01, 2016 5.800 5.940 5.750 5.910 1,799,934 +0.09(+1.55%)
May 31, 2016 5.750 5.900 5.720 5.820 1,479,508 +0.09(+1.57%)
May 27, 2016 5.560 5.730 5.730 5.730 809,700 +0.18(+3.24%)
May 26, 2016 5.560 5.600 5.505 5.550 592,887 +0.02(+0.36%)
May 25, 2016 5.620 5.760 5.510 5.530 1,022,669 -0.08(-1.43%)
May 24, 2016 5.570 5.680 5.530 5.610 1,168,953 +0.10(+1.81%)
May 23, 2016 5.350 5.590 5.330 5.510 1,276,947 +0.18(+3.38%)
May 20, 2016 5.180 5.360 5.060 5.330 1,040,700 +0.18(+3.50%)
May 19, 2016 5.220 5.270 5.110 5.150 1,126,527 -0.09(-1.72%)
May 18, 2016 5.170 5.380 5.120 5.240 1,334,764 +0.05(+0.96%)
May 17, 2016 5.370 5.420 5.160 5.190 2,633,717 -0.22(-4.07%)
May 16, 2016 5.250 5.475 5.250 5.410 739,488 +0.13(+2.46%)
May 13, 2016 5.210 5.430 5.205 5.280 1,111,186 +0.07(+1.34%)
May 12, 2016 5.560 5.570 5.140 5.210 1,219,663 -0.31(-5.62%)
May 11, 2016 5.620 5.620 5.365 5.520 1,368,015 -0.15(-2.65%)
May 10, 2016 4.980 5.855 4.980 5.670 4,282,933 +0.48(+9.25%)
May 09, 2016 5.420 5.444 5.120 5.190 1,811,170 -0.12(-2.26%)
May 06, 2016 5.400 5.470 5.280 5.310 1,251,439 -0.15(-2.75%)
May 05, 2016 5.560 5.580 5.460 5.460 1,429,297 -0.04(-0.73%)
May 04, 2016 5.510 5.630 5.490 5.500 1,255,277 -0.05(-0.90%)
May 03, 2016 5.530 5.680 5.490 5.550 1,833,206 -0.06(-1.07%)
May 02, 2016 5.570 5.670 5.505 5.610 1,197,543 +0.04(+0.72%)
Apr 29, 2016 5.560 5.600 5.480 5.570 1,825,037 +0.06(+1.09%)
Apr 28, 2016 5.450 5.720 5.450 5.510 1,061,759 -0.24(-4.17%)
Apr 27, 2016 5.630 5.790 5.510 5.750 2,410,400 +0.05(+0.88%)
Apr 26, 2016 5.550 5.700 5.510 5.700 4,247,425 +0.17(+3.07%)
Apr 25, 2016 5.730 5.770 5.520 5.530 911,504 -0.21(-3.66%)
Apr 22, 2016 5.680 5.850 5.680 5.740 1,135,857 +0.04(+0.70%)
Apr 21, 2016 5.710 5.840 5.665 5.700 826,955 -0.04(-0.70%)
Apr 20, 2016 5.700 5.800 5.620 5.740 974,870 +0.03(+0.53%)
Apr 19, 2016 5.670 5.830 5.670 5.710 1,017,331 +0.09(+1.60%)
Apr 18, 2016 5.650 5.730 5.540 5.620 1,330,281 -0.03(-0.53%)
Apr 15, 2016 5.690 5.885 5.630 5.650 1,458,684 -0.08(-1.40%)
Apr 14, 2016 6.340 6.350 5.700 5.730 4,480,201 -0.63(-9.91%)
Apr 13, 2016 5.390 6.470 5.390 6.360 8,868,938 +0.99(+18.44%)
Apr 12, 2016 5.370 5.440 5.135 5.370 1,371,540 -0.02(-0.37%)
Apr 11, 2016 5.410 5.526 5.380 5.390 785,314 +0.02(+0.37%)
Apr 08, 2016 5.400 5.440 5.250 5.370 1,137,665 +0.02(+0.37%)
Apr 07, 2016 5.400 5.450 5.310 5.350 941,934 -0.06(-1.11%)
Apr 06, 2016 5.400 5.440 5.155 5.410 2,129,063 -0.01(-0.18%)
Apr 05, 2016 5.420 5.530 5.270 5.420 1,315,617 -0.03(-0.55%)
Apr 04, 2016 5.590 5.620 5.410 5.450 1,980,789 -0.14(-2.50%)
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.