Indicators

Lattice Semicond (NQ: LSCC )

73.02 -0.39 (-0.53%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	3.790	3.920	3.760	3.880	995,117	+0.09(+2.37%)
Oct 26, 2012	3.680	3.790	3.790	3.790	870,900	+0.12(+3.27%)
Oct 25, 2012	3.640	3.689	3.540	3.670	1,346,992	+0.05(+1.38%)
Oct 24, 2012	3.770	3.780	3.600	3.620	1,211,981	-0.16(-4.23%)
Oct 23, 2012	3.650	3.800	3.620	3.780	1,672,431	+0.09(+2.44%)
Oct 19, 2012	3.500	3.790	3.500	3.690	6,370,206	+0.18(+5.13%)
Oct 18, 2012	3.570	3.600	3.475	3.510	1,281,453	-0.04(-1.13%)
Oct 17, 2012	3.720	3.720	3.530	3.550	1,223,190	-0.16(-4.31%)
Oct 16, 2012	3.640	3.720	3.610	3.710	740,608	+0.11(+3.06%)
Oct 15, 2012	3.570	3.620	3.540	3.600	449,096	+0.04(+1.12%)
Oct 12, 2012	3.560	3.610	3.460	3.560	941,786	+0.00(+0.00%)
Oct 11, 2012	3.570	3.620	3.510	3.560	952,263	+0.03(+0.85%)
Oct 10, 2012	3.580	3.600	3.490	3.530	734,851	-0.06(-1.67%)
Oct 09, 2012	3.800	3.800	3.580	3.590	880,571	-0.18(-4.77%)
Oct 08, 2012	3.770	3.810	3.710	3.770	693,983	-0.03(-0.79%)
Oct 05, 2012	3.740	3.820	3.665	3.800	1,519,815	+0.07(+1.88%)
Oct 04, 2012	3.680	3.780	3.620	3.730	843,701	+0.08(+2.19%)
Oct 03, 2012	3.680	3.710	3.570	3.650	1,644,290	-0.03(-0.82%)
Oct 02, 2012	3.750	3.775	3.590	3.680	1,998,161	-0.04(-1.08%)

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.