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 (%)
Jun 30, 2014 8.170 8.300 8.070 8.250 1,197,498 +0.07(+0.86%)
Jun 27, 2014 7.920 8.180 7.901 8.180 3,732,698 +0.25(+3.15%)
Jun 26, 2014 8.100 8.100 7.900 7.930 963,863 -0.15(-1.86%)
Jun 25, 2014 8.100 8.120 7.890 8.080 1,160,826 -0.04(-0.49%)
Jun 24, 2014 8.370 8.375 8.110 8.120 932,268 -0.19(-2.29%)
Jun 23, 2014 8.470 8.490 8.200 8.310 985,724 -0.10(-1.19%)
Jun 20, 2014 8.300 8.420 8.200 8.410 1,375,607 +0.14(+1.69%)
Jun 19, 2014 8.250 8.290 8.140 8.270 939,841 +0.06(+0.73%)
Jun 18, 2014 8.340 8.370 8.120 8.210 834,112 -0.10(-1.20%)
Jun 17, 2014 8.050 8.390 7.980 8.310 1,743,972 +0.23(+2.85%)
Jun 16, 2014 8.070 8.119 8.030 8.080 740,434 +0.03(+0.37%)
Jun 13, 2014 8.100 8.150 7.970 8.050 1,264,007 +0.00(+0.00%)
Jun 12, 2014 8.250 8.300 8.040 8.050 839,404 -0.19(-2.31%)
Jun 11, 2014 8.120 8.350 8.114 8.240 963,412 +0.09(+1.10%)
Jun 10, 2014 8.160 8.190 8.020 8.150 981,407 -0.06(-0.73%)
Jun 06, 2014 8.300 8.370 8.190 8.210 778,790 -0.04(-0.48%)
Jun 05, 2014 8.040 8.270 7.985 8.250 1,594,575 +0.24(+3.00%)
Jun 04, 2014 7.950 8.080 7.860 8.010 1,006,919 +0.04(+0.50%)
Jun 03, 2014 7.750 8.000 7.720 7.970 1,231,323 +0.20(+2.57%)
Jun 02, 2014 7.900 7.990 7.700 7.770 1,281,863 -0.14(-1.77%)
May 30, 2014 8.050 8.070 7.885 7.910 725,790 -0.06(-0.75%)
May 29, 2014 8.020 8.050 7.940 7.970 817,222 +0.02(+0.25%)
May 28, 2014 8.100 8.110 7.850 7.950 1,729,104 -0.13(-1.61%)
May 27, 2014 8.030 8.270 8.000 8.080 1,272,177 +0.17(+2.15%)
May 23, 2014 7.900 7.910 7.910 7.910 1,174,800 -0.01(-0.13%)
May 22, 2014 8.040 8.070 7.880 7.920 549,916 -0.06(-0.75%)
May 21, 2014 7.930 8.010 7.860 7.980 693,291 +0.09(+1.14%)
May 20, 2014 8.080 8.080 7.860 7.890 1,206,857 -0.24(-2.95%)
May 19, 2014 8.070 8.200 8.020 8.130 908,679 +0.01(+0.06%)
May 16, 2014 7.880 8.130 7.850 8.125 900,242 +0.25(+3.11%)
May 15, 2014 8.190 8.190 7.870 7.880 1,469,242 -0.34(-4.14%)
May 14, 2014 8.330 8.420 8.200 8.220 1,201,339 -0.12(-1.44%)
May 13, 2014 8.410 8.510 8.290 8.340 1,140,830 -0.13(-1.53%)
May 12, 2014 7.940 8.575 7.910 8.470 2,121,309 +0.60(+7.62%)
May 09, 2014 7.750 7.930 7.650 7.870 1,367,125 +0.08(+1.03%)
May 08, 2014 7.970 8.070 7.730 7.790 949,034 -0.17(-2.14%)
May 07, 2014 7.840 8.000 7.810 7.960 1,478,210 +0.16(+2.05%)
May 06, 2014 8.100 8.120 7.800 7.800 1,891,146 -0.33(-4.00%)
May 05, 2014 8.150 8.210 8.050 8.125 988,209 -0.05(-0.67%)
May 02, 2014 8.490 8.540 8.150 8.180 1,425,704 -0.28(-3.31%)
May 01, 2014 8.440 8.510 8.240 8.460 1,873,019 +0.04(+0.48%)
Apr 30, 2014 8.180 8.470 8.089 8.420 2,293,443 +0.19(+2.31%)
Apr 29, 2014 8.460 8.530 8.180 8.230 1,722,013 -0.23(-2.72%)
Apr 28, 2014 8.810 8.990 8.270 8.460 2,579,946 -0.27(-3.09%)
Apr 25, 2014 8.630 9.190 8.310 8.730 3,875,014 +0.62(+7.64%)
Apr 24, 2014 8.180 8.230 7.840 8.110 1,269,404 +0.00(+0.00%)
Apr 23, 2014 8.190 8.250 8.070 8.110 702,637 -0.09(-1.10%)
Apr 22, 2014 8.050 8.340 7.940 8.200 1,402,020 +0.16(+1.99%)
Apr 21, 2014 8.000 8.050 7.790 8.040 1,501,018 +0.04(+0.50%)
Apr 17, 2014 7.780 8.000 8.000 8.000 680,900 +0.18(+2.30%)
Apr 16, 2014 7.930 7.930 7.580 7.820 1,476,797 -0.04(-0.51%)
Apr 15, 2014 7.830 7.930 7.620 7.860 1,016,108 +0.07(+0.90%)
Apr 14, 2014 7.900 7.980 7.665 7.790 852,544 -0.05(-0.64%)
Apr 11, 2014 8.020 8.090 7.770 7.840 1,147,207 -0.27(-3.33%)
Apr 10, 2014 8.170 8.192 7.870 8.110 2,135,535 -0.04(-0.49%)
Apr 09, 2014 7.900 8.165 7.840 8.150 1,299,533 +0.28(+3.56%)
Apr 08, 2014 7.670 7.895 7.670 7.870 1,417,001 +0.20(+2.61%)
Apr 07, 2014 7.590 7.800 7.370 7.670 1,581,283 +0.06(+0.79%)
Apr 04, 2014 8.270 8.270 7.490 7.610 1,968,794 -0.58(-7.08%)
Apr 03, 2014 8.270 8.470 8.150 8.190 1,460,574 -0.06(-0.73%)
Apr 02, 2014 8.510 8.520 8.055 8.250 1,465,828 -0.01(-0.12%)
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.