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 (%)
Nov 30, 2009 2.160 2.240 2.130 2.190 1,082,440 +0.02(+0.92%)
Nov 27, 2009 2.170 2.230 2.160 2.170 285,852 -0.07(-3.13%)
Nov 25, 2009 2.270 2.280 2.210 2.240 368,240 -0.03(-1.32%)
Nov 24, 2009 2.290 2.300 2.220 2.270 618,915 -0.03(-1.30%)
Nov 23, 2009 2.260 2.310 2.150 2.300 771,319 +0.08(+3.60%)
Nov 20, 2009 2.150 2.237 2.150 2.220 629,715 +0.07(+3.26%)
Nov 19, 2009 2.210 2.230 2.150 2.150 755,461 -0.09(-4.02%)
Nov 18, 2009 2.170 2.250 2.170 2.240 407,195 +0.07(+3.23%)
Nov 17, 2009 2.160 2.230 2.120 2.170 1,480,688 -0.01(-0.46%)
Nov 16, 2009 2.210 2.300 2.150 2.180 1,873,737 -0.02(-0.91%)
Nov 13, 2009 2.220 2.270 2.190 2.200 912,242 +0.01(+0.46%)
Nov 12, 2009 2.120 2.210 2.110 2.190 2,642,534 +0.07(+3.30%)
Nov 11, 2009 2.080 2.130 2.060 2.120 527,207 +0.07(+3.41%)
Nov 10, 2009 2.060 2.080 2.030 2.050 453,655 -0.02(-0.97%)
Nov 09, 2009 2.030 2.110 2.010 2.070 476,107 +0.06(+2.99%)
Nov 06, 2009 1.970 2.020 1.950 2.010 2,510,068 +0.01(+0.50%)
Nov 05, 2009 1.980 2.020 1.930 2.000 863,955 +0.03(+1.52%)
Nov 04, 2009 1.990 2.020 1.940 1.970 1,249,693 -0.01(-0.51%)
Nov 03, 2009 1.920 2.000 1.880 1.980 914,902 +0.05(+2.59%)
Nov 02, 2009 1.920 1.980 1.870 1.930 705,475 +0.02(+1.05%)
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%)
Oct 01, 2009 2.240 2.260 2.140 2.140 880,359 -0.11(-4.89%)
Sep 30, 2009 2.340 2.350 2.240 2.250 935,894 +0.00(+0.00%)
Sep 29, 2009 2.230 2.330 2.220 2.250 1,016,455 +0.02(+0.90%)
Sep 28, 2009 2.300 2.300 2.220 2.230 1,040,705 -0.07(-3.04%)
Sep 25, 2009 2.380 2.410 2.250 2.300 818,603 -0.09(-3.77%)
Sep 24, 2009 2.510 2.590 2.370 2.390 770,581 -0.12(-4.78%)
Sep 23, 2009 2.700 2.710 2.510 2.510 738,401 -0.04(-1.57%)
Sep 22, 2009 2.600 2.630 2.530 2.550 414,765 -0.02(-0.78%)
Sep 21, 2009 2.580 2.670 2.520 2.570 465,911 -0.02(-0.77%)
Sep 18, 2009 2.540 2.640 2.540 2.590 1,069,199 +0.03(+1.17%)
Sep 17, 2009 2.600 2.640 2.550 2.560 383,204 -0.04(-1.54%)
Sep 16, 2009 2.590 2.630 2.560 2.600 920,348 +0.01(+0.39%)
Sep 15, 2009 2.630 2.690 2.530 2.590 829,022 -0.05(-1.89%)
Sep 14, 2009 2.570 2.640 2.500 2.640 344,316 +0.06(+2.33%)
Sep 11, 2009 2.700 2.700 2.540 2.580 731,433 +0.01(+0.39%)
Sep 10, 2009 2.530 2.571 2.500 2.570 532,711 +0.03(+1.18%)
Sep 09, 2009 2.480 2.550 2.460 2.540 277,895 +0.05(+2.01%)
Sep 08, 2009 2.490 2.490 2.430 2.490 327,864 +0.03(+1.22%)
Sep 04, 2009 2.420 2.550 2.360 2.460 637,546 +0.05(+2.07%)
Sep 03, 2009 2.380 2.410 2.340 2.410 166,835 +0.04(+1.69%)
Sep 02, 2009 2.340 2.400 2.340 2.370 324,186 +0.03(+1.28%)
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.