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

Lattice Semicond (NQ: LSCC )

68.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2006 6.130 6.260 5.970 6.180 2,466,282 +0.10(+1.64%)
Jun 29, 2006 5.710 6.110 5.700 6.080 1,790,200 +0.43(+7.61%)
Jun 28, 2006 5.720 5.740 5.490 5.650 880,614 -0.04(-0.70%)
Jun 27, 2006 5.950 6.020 5.630 5.690 942,208 -0.28(-4.69%)
Jun 26, 2006 5.850 6.000 5.850 5.970 614,500 +0.16(+2.75%)
Jun 23, 2006 5.750 5.960 5.680 5.810 549,738 +0.02(+0.35%)
Jun 22, 2006 5.830 5.940 5.750 5.790 589,031 -0.10(-1.70%)
Jun 21, 2006 5.680 5.980 5.670 5.890 942,918 +0.20(+3.51%)
Jun 20, 2006 5.760 5.840 5.670 5.690 773,594 -0.08(-1.39%)
Jun 19, 2006 5.930 6.000 5.710 5.770 1,533,861 -0.16(-2.70%)
Jun 16, 2006 6.190 6.190 5.840 5.930 2,663,955 -0.26(-4.20%)
Jun 15, 2006 6.250 6.340 6.010 6.190 2,538,453 +0.34(+5.81%)
Jun 14, 2006 5.700 6.030 5.700 5.850 699,519 +0.10(+1.74%)
Jun 13, 2006 6.000 6.230 5.680 5.750 1,335,767 -0.27(-4.49%)
Jun 12, 2006 6.260 6.300 5.970 6.020 1,453,615 -0.06(-0.99%)
Jun 09, 2006 6.000 6.180 5.900 6.080 1,237,428 +0.14(+2.36%)
Jun 08, 2006 5.980 5.990 5.700 5.940 937,069 -0.11(-1.82%)
Jun 07, 2006 5.710 6.220 5.710 6.050 1,344,836 +0.32(+5.58%)
Jun 06, 2006 5.830 5.890 5.640 5.730 709,231 -0.08(-1.38%)
Jun 05, 2006 6.010 6.190 5.790 5.810 820,884 -0.20(-3.33%)
Jun 02, 2006 6.190 6.230 5.980 6.010 600,680 -0.11(-1.80%)
Jun 01, 2006 6.020 6.170 6.020 6.120 1,229,503 +0.09(+1.49%)
May 31, 2006 5.700 6.050 5.670 6.030 1,218,758 +0.37(+6.54%)
May 30, 2006 5.820 5.830 5.660 5.660 553,155 -0.19(-3.25%)
May 26, 2006 5.820 6.000 5.810 5.850 532,328 -0.06(-1.02%)
May 25, 2006 5.760 5.930 5.640 5.910 880,066 +0.26(+4.60%)
May 24, 2006 5.750 5.760 5.360 5.650 1,548,583 +0.02(+0.36%)
May 23, 2006 5.780 5.800 5.520 5.630 1,702,838 -0.04(-0.71%)
May 22, 2006 5.640 5.740 5.480 5.670 1,045,101 -0.03(-0.53%)
May 19, 2006 5.530 5.840 5.470 5.700 1,124,473 +0.16(+2.89%)
May 18, 2006 5.760 5.790 5.530 5.540 639,128 -0.21(-3.65%)
May 17, 2006 5.620 5.840 5.500 5.750 1,377,992 +0.08(+1.41%)
May 16, 2006 5.890 5.960 5.640 5.670 924,329 -0.18(-3.08%)
May 15, 2006 5.760 5.930 5.580 5.850 1,872,197 +0.05(+0.86%)
May 12, 2006 6.060 6.100 5.750 5.800 2,436,047 -0.30(-4.92%)
May 11, 2006 6.260 6.260 5.970 6.100 1,515,969 -0.13(-2.09%)
May 10, 2006 6.500 6.520 6.210 6.230 1,132,713 -0.27(-4.15%)
May 09, 2006 6.560 6.560 6.200 6.500 890,065 -0.06(-0.91%)
May 08, 2006 6.750 6.750 6.510 6.560 815,773 -0.17(-2.53%)
May 05, 2006 6.860 6.870 6.710 6.730 806,312 -0.08(-1.17%)
May 04, 2006 6.640 6.870 6.570 6.810 897,140 +0.21(+3.18%)
May 03, 2006 6.600 6.660 6.450 6.600 1,039,834 -0.03(-0.45%)
May 02, 2006 6.540 6.670 6.450 6.630 590,029 +0.14(+2.16%)
May 01, 2006 6.700 6.830 6.420 6.490 1,184,538 -0.16(-2.41%)
Apr 28, 2006 6.810 6.960 6.550 6.650 1,387,100 -0.22(-3.20%)
Apr 27, 2006 6.790 7.000 6.700 6.870 1,575,723 +0.00(+0.00%)
Apr 26, 2006 6.720 7.060 6.710 6.870 3,640,176 +0.42(+6.51%)
Apr 25, 2006 6.440 6.570 6.290 6.450 2,659,641 +0.06(+0.94%)
Apr 24, 2006 6.600 6.600 6.360 6.390 1,045,669 -0.17(-2.59%)
Apr 21, 2006 6.780 6.950 6.500 6.560 1,114,045 -0.16(-2.38%)
Apr 20, 2006 6.620 6.780 6.550 6.720 787,683 +0.06(+0.90%)
Apr 19, 2006 6.490 6.680 6.400 6.660 1,526,441 +0.21(+3.26%)
Apr 18, 2006 6.470 6.550 6.340 6.450 2,325,320 -0.02(-0.31%)
Apr 17, 2006 6.610 6.750 6.320 6.470 868,942 -0.17(-2.56%)
Apr 13, 2006 6.530 6.740 6.490 6.640 1,959,413 +0.16(+2.47%)
Apr 12, 2006 6.510 6.560 6.390 6.480 1,314,443 -0.03(-0.46%)
Apr 11, 2006 6.880 6.950 6.320 6.510 1,434,840 -0.34(-4.96%)
Apr 10, 2006 6.980 6.980 6.710 6.850 1,003,638 -0.09(-1.30%)
Apr 07, 2006 7.110 7.190 6.850 6.940 1,110,287 -0.16(-2.25%)
Apr 06, 2006 7.150 7.150 6.940 7.100 1,296,660 -0.02(-0.28%)
Apr 05, 2006 6.800 7.150 6.770 7.120 1,834,529 +0.38(+5.64%)
Apr 04, 2006 6.610 6.770 6.490 6.740 1,331,994 +0.22(+3.37%)
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.