Skip to main content

Lattice Semicond (NQ: LSCC )

83.09 +1.78 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 01, 2023 81.87 83.85 80.38 83.09 1,961,582 +1.78(+2.19%)
May 31, 2023 82.67 84.10 80.86 81.31 10,137,724 -3.12(-3.70%)
May 30, 2023 86.10 87.42 82.76 84.43 4,153,929 +1.30(+1.56%)
May 26, 2023 78.00 84.06 77.91 83.13 3,784,171 +5.97(+7.74%)
May 25, 2023 75.26 78.20 75.26 77.16 4,372,214 +1.11(+1.46%)
May 24, 2023 78.00 78.41 75.16 76.05 3,865,848 -4.51(-5.60%)
May 23, 2023 82.88 83.05 80.27 80.56 2,881,108 -3.43(-4.08%)
May 22, 2023 82.99 85.24 82.80 83.99 1,529,188 +0.62(+0.74%)
May 19, 2023 84.68 84.85 82.15 83.37 2,191,593 -1.28(-1.51%)
May 18, 2023 82.26 84.80 81.56 84.65 2,375,543 +2.93(+3.59%)
May 17, 2023 82.78 83.46 80.01 81.72 2,912,310 -0.73(-0.89%)
May 16, 2023 84.00 85.01 82.16 82.45 2,660,963 -1.51(-1.80%)
May 15, 2023 81.61 84.18 81.06 83.96 2,711,014 +2.35(+2.88%)
May 12, 2023 81.39 82.34 80.27 81.61 3,263,696 +0.66(+0.82%)
May 11, 2023 83.20 83.54 78.39 80.95 3,831,392 -2.67(-3.19%)
May 10, 2023 83.26 84.65 82.64 83.62 2,047,511 +2.45(+3.02%)
May 09, 2023 83.53 83.81 81.37 81.17 1,944,947 -3.41(-4.04%)
May 08, 2023 84.60 84.81 82.51 84.58 2,473,142 +0.24(+0.28%)
May 05, 2023 82.24 84.85 80.70 84.34 1,547,105 +2.81(+3.45%)
May 04, 2023 82.02 83.01 80.92 81.53 1,313,221 -0.62(-0.75%)
May 03, 2023 83.03 84.46 81.63 82.15 2,217,319 -1.53(-1.83%)
May 02, 2023 85.06 85.65 80.00 83.68 4,270,596 +2.04(+2.50%)
May 01, 2023 80.47 82.31 79.92 81.64 2,609,056 +1.94(+2.43%)
Apr 28, 2023 78.74 79.98 77.75 79.70 3,200,950 +0.38(+0.48%)
Apr 27, 2023 85.08 85.08 75.86 79.32 4,392,397 -6.48(-7.55%)
Apr 26, 2023 86.54 87.23 85.21 85.80 1,857,905 +0.62(+0.73%)
Apr 25, 2023 89.54 90.03 85.01 85.18 2,698,362 -5.29(-5.85%)
Apr 24, 2023 90.57 91.86 89.61 90.47 1,199,237 +0.07(+0.08%)
Apr 21, 2023 90.31 90.77 88.50 90.40 1,028,929 -0.35(-0.39%)
Apr 20, 2023 90.82 93.20 90.33 90.75 1,451,577 -1.36(-1.48%)
Apr 19, 2023 93.72 94.11 91.68 92.11 1,242,980 -2.50(-2.64%)
Apr 18, 2023 94.88 96.17 93.48 94.61 1,114,050 +0.94(+1.00%)
Apr 17, 2023 91.25 93.79 91.19 93.67 1,021,464 +1.26(+1.36%)
Apr 14, 2023 92.29 93.56 91.26 92.41 711,390 +0.08(+0.09%)
Apr 13, 2023 91.05 92.73 90.06 92.33 939,384 +1.93(+2.13%)
Apr 12, 2023 93.18 93.41 90.37 90.40 1,053,428 -1.55(-1.69%)
Apr 11, 2023 92.93 93.97 91.65 91.95 1,494,065 +0.51(+0.56%)
Apr 10, 2023 88.67 91.76 87.76 91.44 1,541,204 +2.28(+2.56%)
Apr 06, 2023 90.11 90.73 88.80 89.16 1,596,237 -1.96(-2.15%)
Apr 05, 2023 91.28 92.37 89.27 91.12 1,333,521 -1.90(-2.04%)
Apr 04, 2023 95.26 95.39 92.09 93.02 1,328,527 -2.43(-2.55%)
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.