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

Lattice Semicond (NQ: LSCC )

72.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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.