Skip to main content

Lattice Semicond (NQ: LSCC )

78.23 -1.40 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 1.870 1.940 1.820 1.880 505,679 +0.02(+1.08%)
Jun 29, 2009 1.950 1.950 1.840 1.860 547,022 -0.14(-7.00%)
Jun 26, 2009 1.840 2.000 1.800 2.000 3,457,654 +0.17(+9.29%)
Jun 25, 2009 1.800 1.870 1.770 1.830 382,627 +0.04(+2.23%)
Jun 24, 2009 1.810 1.860 1.720 1.790 437,663 +0.00(+0.00%)
Jun 23, 2009 1.790 1.860 1.740 1.790 552,871 +0.00(+0.00%)
Jun 22, 2009 1.830 1.870 1.780 1.790 558,117 -0.09(-4.79%)
Jun 19, 2009 1.980 2.020 1.850 1.880 1,519,082 -0.07(-3.59%)
Jun 18, 2009 1.960 1.990 1.920 1.950 271,217 -0.02(-1.02%)
Jun 17, 2009 1.950 2.040 1.840 1.970 798,079 +0.02(+1.03%)
Jun 16, 2009 2.080 2.090 1.920 1.950 745,738 -0.09(-4.41%)
Jun 15, 2009 2.040 2.090 1.960 2.040 468,674 -0.02(-0.97%)
Jun 12, 2009 2.080 2.090 2.020 2.060 697,133 -0.03(-1.44%)
Jun 11, 2009 2.080 2.100 2.040 2.090 568,869 +0.01(+0.48%)
Jun 10, 2009 2.100 2.100 2.020 2.080 682,232 +0.02(+0.97%)
Jun 09, 2009 2.030 2.110 2.030 2.060 615,796 +0.03(+1.48%)
Jun 08, 2009 2.000 2.070 1.960 2.030 544,054 -0.01(-0.49%)
Jun 05, 2009 2.220 2.260 2.010 2.040 1,649,561 -0.03(-1.45%)
Jun 04, 2009 2.050 2.090 1.900 2.070 776,430 +0.03(+1.47%)
Jun 03, 2009 2.070 2.070 1.960 2.040 672,847 -0.04(-1.92%)
Jun 02, 2009 2.000 2.090 1.860 2.080 691,593 +0.08(+4.00%)
Jun 01, 2009 2.010 2.025 1.910 2.000 1,410,313 +0.02(+1.01%)
May 29, 2009 1.870 2.000 1.830 1.980 1,323,613 +0.11(+5.88%)
May 28, 2009 1.830 1.900 1.720 1.870 375,707 +0.06(+3.31%)
May 27, 2009 1.760 1.890 1.700 1.810 656,657 +0.04(+2.26%)
May 26, 2009 1.660 1.780 1.660 1.770 427,188 +0.09(+5.36%)
May 22, 2009 1.670 1.760 1.660 1.680 395,081 +0.02(+1.20%)
May 21, 2009 1.690 1.720 1.650 1.660 265,961 -0.05(-2.92%)
May 20, 2009 1.760 1.800 1.680 1.710 898,922 -0.04(-2.29%)
May 19, 2009 1.780 1.780 1.650 1.750 849,941 -0.02(-1.13%)
May 18, 2009 1.640 1.800 1.580 1.770 676,168 +0.10(+5.99%)
May 15, 2009 1.700 1.700 1.610 1.670 341,650 -0.01(-0.60%)
May 14, 2009 1.600 1.730 1.580 1.680 380,308 +0.10(+6.33%)
May 13, 2009 1.700 1.740 1.570 1.580 512,843 -0.15(-8.67%)
May 12, 2009 1.820 1.840 1.700 1.730 681,500 -0.08(-4.42%)
May 11, 2009 1.750 1.810 1.720 1.810 542,394 +0.01(+0.56%)
May 08, 2009 1.760 1.840 1.700 1.800 418,283 +0.07(+4.05%)
May 07, 2009 1.830 1.890 1.670 1.730 562,840 -0.06(-3.35%)
May 06, 2009 1.730 1.790 1.700 1.790 601,474 +0.07(+4.07%)
May 05, 2009 1.810 1.830 1.680 1.720 1,142,964 -0.08(-4.44%)
May 04, 2009 1.800 1.817 1.748 1.800 846,080 +0.07(+4.05%)
May 01, 2009 1.740 1.760 1.720 1.730 186,887 -0.01(-0.57%)
Apr 30, 2009 1.810 1.810 1.730 1.740 889,746 -0.04(-2.25%)
Apr 29, 2009 1.740 1.780 1.715 1.780 1,813,423 +0.06(+3.49%)
Apr 28, 2009 1.690 1.740 1.640 1.720 483,293 +0.02(+1.18%)
Apr 27, 2009 1.660 1.720 1.630 1.700 670,261 +0.00(+0.00%)
Apr 24, 2009 1.650 1.730 1.600 1.700 919,642 +0.02(+1.19%)
Apr 23, 2009 1.780 1.870 1.500 1.680 726,906 -0.10(-5.62%)
Apr 22, 2009 1.790 1.860 1.710 1.780 612,989 +0.00(+0.00%)
Apr 21, 2009 1.690 1.800 1.650 1.780 755,697 +0.08(+4.71%)
Apr 20, 2009 1.760 1.770 1.670 1.700 534,106 -0.09(-5.03%)
Apr 17, 2009 1.780 1.800 1.700 1.790 338,358 +0.02(+1.13%)
Apr 16, 2009 1.690 1.800 1.660 1.770 867,305 +0.09(+5.36%)
Apr 15, 2009 1.600 1.690 1.600 1.680 279,878 +0.06(+3.70%)
Apr 14, 2009 1.680 1.680 1.590 1.620 664,180 -0.08(-4.71%)
Apr 13, 2009 1.620 1.700 1.590 1.700 497,497 +0.06(+3.66%)
Apr 09, 2009 1.580 1.640 1.460 1.640 1,237,925 +0.15(+10.07%)
Apr 08, 2009 1.440 1.620 1.440 1.490 2,270,743 +0.07(+4.93%)
Apr 07, 2009 1.480 1.515 1.380 1.420 1,784,704 -0.09(-5.96%)
Apr 06, 2009 1.550 1.580 1.490 1.510 600,604 -0.06(-3.82%)
Apr 03, 2009 1.520 1.630 1.480 1.570 1,051,617 +0.05(+3.29%)
Apr 02, 2009 1.430 1.560 1.390 1.520 552,798 +0.12(+8.57%)
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.