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

Lattice Semicond (NQ: LSCC )

71.13 +0.21 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 31, 2007 6.000 6.040 5.600 5.860 1,069,908 -0.17(-2.82%)
Jan 30, 2007 6.120 6.160 5.980 6.030 690,096 -0.02(-0.33%)
Jan 29, 2007 5.970 6.240 5.860 6.050 1,161,608 +0.03(+0.50%)
Jan 26, 2007 6.020 6.080 5.840 6.020 1,306,890 +0.04(+0.67%)
Jan 25, 2007 6.100 6.120 5.910 5.980 913,839 -0.13(-2.13%)
Jan 24, 2007 6.000 6.170 6.000 6.110 902,316 +0.10(+1.66%)
Jan 23, 2007 5.970 6.110 5.960 6.010 767,419 +0.03(+0.50%)
Jan 22, 2007 6.080 6.130 5.850 5.980 986,936 -0.08(-1.32%)
Jan 19, 2007 5.940 6.100 5.820 6.060 2,255,385 +0.11(+1.85%)
Jan 18, 2007 6.150 6.170 5.860 5.950 2,217,027 -0.21(-3.41%)
Jan 17, 2007 6.230 6.320 6.130 6.160 1,133,761 -0.14(-2.22%)
Jan 16, 2007 6.420 6.570 6.240 6.300 1,611,649 -0.09(-1.41%)
Jan 12, 2007 6.480 6.530 6.310 6.390 1,055,168 -0.13(-1.99%)
Jan 11, 2007 6.570 6.680 6.470 6.520 653,552 -0.02(-0.31%)
Jan 10, 2007 6.410 6.560 6.380 6.540 506,461 +0.06(+0.93%)
Jan 09, 2007 6.330 6.530 6.300 6.480 703,357 +0.14(+2.21%)
Jan 08, 2007 6.540 6.600 6.330 6.340 837,323 -0.23(-3.50%)
Jan 05, 2007 6.570 6.610 6.370 6.570 759,423 -0.05(-0.76%)
Jan 04, 2007 6.540 6.660 6.420 6.620 1,025,306 +0.08(+1.22%)
Jan 03, 2007 6.560 6.800 6.310 6.540 1,727,340 +0.06(+0.93%)
Dec 29, 2006 6.660 6.780 6.450 6.480 942,413 -0.18(-2.70%)
Dec 28, 2006 6.650 6.740 6.520 6.660 881,790 +0.02(+0.30%)
Dec 27, 2006 6.650 6.770 6.530 6.640 557,176 +0.04(+0.61%)
Dec 26, 2006 6.480 6.610 6.450 6.600 497,385 +0.09(+1.38%)
Dec 22, 2006 6.550 6.660 6.350 6.510 521,797 -0.01(-0.15%)
Dec 21, 2006 6.570 6.660 6.439 6.520 500,876 -0.04(-0.61%)
Dec 20, 2006 6.540 6.680 6.470 6.560 954,991 +0.05(+0.77%)
Dec 19, 2006 6.350 6.540 6.310 6.510 873,293 +0.14(+2.20%)
Dec 18, 2006 6.880 6.930 6.330 6.370 1,913,491 -0.50(-7.28%)
Dec 15, 2006 6.510 7.080 6.490 6.870 3,227,139 +0.17(+2.54%)
Dec 14, 2006 6.470 6.810 6.470 6.700 1,292,194 +0.24(+3.63%)
Dec 13, 2006 6.620 6.690 6.440 6.465 1,129,646 -0.12(-1.75%)
Dec 12, 2006 6.670 6.860 6.550 6.580 1,167,187 -0.06(-0.90%)
Dec 11, 2006 6.730 6.800 6.600 6.640 1,389,142 -0.13(-1.92%)
Dec 08, 2006 6.950 6.950 6.750 6.770 1,369,512 -0.21(-3.01%)
Dec 07, 2006 7.200 7.210 6.900 6.980 694,205 -0.17(-2.38%)
Dec 06, 2006 7.060 7.180 6.990 7.150 1,530,992 +0.03(+0.42%)
Dec 05, 2006 7.270 7.280 7.080 7.120 691,665 -0.11(-1.52%)
Dec 04, 2006 6.880 7.260 6.880 7.230 1,656,549 +0.38(+5.55%)
Dec 01, 2006 6.770 6.970 6.730 6.850 1,260,215 +0.06(+0.88%)
Nov 30, 2006 6.810 7.099 6.770 6.790 1,886,500 +0.00(+0.00%)
Nov 29, 2006 6.780 6.860 6.710 6.790 1,092,960 +0.07(+1.04%)
Nov 28, 2006 6.610 6.750 6.530 6.720 909,894 +0.12(+1.82%)
Nov 27, 2006 6.770 6.840 6.560 6.600 961,459 -0.24(-3.51%)
Nov 24, 2006 6.940 6.980 6.810 6.840 298,791 -0.14(-2.01%)
Nov 22, 2006 6.720 6.980 6.710 6.980 781,547 +0.30(+4.49%)
Nov 21, 2006 6.840 6.840 6.500 6.680 1,151,450 -0.16(-2.34%)
Nov 20, 2006 6.670 6.840 6.550 6.840 818,589 +0.15(+2.24%)
Nov 17, 2006 6.690 6.760 6.540 6.690 703,395 +0.00(+0.00%)
Nov 16, 2006 6.700 6.720 6.560 6.690 352,205 +0.06(+0.90%)
Nov 15, 2006 6.650 6.800 6.540 6.630 744,216 -0.05(-0.75%)
Nov 14, 2006 6.350 6.710 6.310 6.680 1,618,064 +0.33(+5.20%)
Nov 13, 2006 6.300 6.400 6.210 6.350 686,252 +0.08(+1.28%)
Nov 10, 2006 6.130 6.300 6.110 6.270 596,900 +0.17(+2.79%)
Nov 09, 2006 6.300 6.360 6.070 6.100 1,473,432 -0.15(-2.40%)
Nov 08, 2006 6.040 6.270 6.010 6.250 1,324,477 +0.19(+3.14%)
Nov 07, 2006 6.100 6.280 6.040 6.060 1,318,002 -0.05(-0.82%)
Nov 06, 2006 6.030 6.140 5.960 6.110 835,571 +0.12(+2.00%)
Nov 03, 2006 5.750 6.000 5.720 5.990 986,736 +0.28(+4.90%)
Nov 02, 2006 5.820 5.960 5.710 5.710 841,878 -0.17(-2.89%)
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.