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

Lattice Semicond (NQ: LSCC )

67.97 +1.89 (+2.86%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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, 2015 6.010 6.010 5.880 5.890 911,067 -0.06(-1.01%)
Jun 29, 2015 6.090 6.090 5.890 5.950 1,207,741 -0.14(-2.30%)
Jun 26, 2015 6.250 6.320 6.055 6.090 4,404,296 -0.16(-2.56%)
Jun 25, 2015 6.370 6.370 6.240 6.250 914,277 -0.07(-1.11%)
Jun 24, 2015 6.330 6.400 6.320 6.320 493,333 -0.04(-0.63%)
Jun 23, 2015 6.440 6.440 6.300 6.360 714,887 +0.02(+0.32%)
Jun 22, 2015 6.410 6.410 6.300 6.340 701,671 -0.04(-0.63%)
Jun 19, 2015 6.430 6.445 6.330 6.380 936,141 -0.04(-0.55%)
Jun 18, 2015 6.380 6.450 6.300 6.415 693,421 +0.07(+1.02%)
Jun 17, 2015 6.390 6.400 6.315 6.350 698,536 -0.02(-0.31%)
Jun 16, 2015 6.280 6.390 6.270 6.370 564,214 +0.04(+0.63%)
Jun 15, 2015 6.340 6.362 6.240 6.330 699,850 -0.06(-0.94%)
Jun 12, 2015 6.420 6.470 6.335 6.390 1,052,888 -0.02(-0.31%)
Jun 11, 2015 6.550 6.550 6.400 6.410 1,146,858 -0.15(-2.29%)
Jun 10, 2015 6.480 6.610 6.440 6.560 2,163,611 +0.12(+1.86%)
Jun 09, 2015 6.290 6.440 6.190 6.440 2,155,945 +0.16(+2.55%)
Jun 08, 2015 6.430 6.430 6.240 6.280 1,287,850 -0.14(-2.18%)
Jun 05, 2015 6.500 6.500 6.305 6.420 1,639,412 -0.09(-1.38%)
Jun 04, 2015 6.330 6.840 6.270 6.510 4,461,056 +0.16(+2.52%)
Jun 03, 2015 6.300 6.390 6.280 6.350 947,611 +0.05(+0.79%)
Jun 02, 2015 6.390 6.440 6.260 6.300 1,495,100 -0.14(-2.17%)
Jun 01, 2015 6.260 6.490 6.150 6.440 2,142,150 +0.18(+2.88%)
May 29, 2015 6.250 6.320 6.170 6.260 1,169,583 +0.00(+0.00%)
May 28, 2015 6.250 6.280 6.070 6.260 1,211,147 +0.00(+0.00%)
May 27, 2015 6.050 6.279 6.020 6.260 1,227,607 +0.21(+3.47%)
May 26, 2015 6.020 6.154 5.950 6.050 895,108 -0.01(-0.17%)
May 22, 2015 6.040 6.060 6.060 6.060 787,900 +0.02(+0.33%)
May 21, 2015 6.080 6.100 5.955 6.040 704,460 -0.02(-0.33%)
May 20, 2015 6.120 6.150 5.960 6.060 1,552,146 -0.08(-1.30%)
May 19, 2015 6.170 6.320 6.070 6.140 1,373,797 -0.05(-0.81%)
May 18, 2015 6.100 6.190 6.090 6.190 595,001 +0.08(+1.31%)
May 15, 2015 6.110 6.130 6.060 6.110 775,079 -0.03(-0.49%)
May 14, 2015 6.080 6.150 6.040 6.140 642,778 +0.07(+1.15%)
May 13, 2015 6.150 6.270 6.025 6.070 936,150 -0.09(-1.46%)
May 12, 2015 6.160 6.230 6.050 6.160 1,300,614 -0.05(-0.81%)
May 11, 2015 6.240 6.290 6.190 6.210 599,755 -0.06(-0.96%)
May 08, 2015 6.250 6.340 6.180 6.270 1,137,900 +0.06(+0.97%)
May 07, 2015 6.090 6.220 6.060 6.210 1,662,932 +0.05(+0.81%)
May 06, 2015 6.250 6.250 5.970 6.160 1,972,410 -0.07(-1.12%)
May 05, 2015 6.330 6.450 6.010 6.230 4,068,125 +0.04(+0.65%)
May 04, 2015 6.110 6.230 6.080 6.190 784,835 +0.07(+1.14%)
May 01, 2015 5.980 6.175 5.965 6.120 890,318 +0.19(+3.20%)
Apr 30, 2015 6.010 6.095 5.900 5.930 1,207,092 -0.10(-1.66%)
Apr 29, 2015 6.100 6.170 6.030 6.030 548,224 -0.09(-1.47%)
Apr 28, 2015 6.140 6.210 6.050 6.120 440,859 -0.02(-0.33%)
Apr 27, 2015 6.040 6.320 6.040 6.140 759,613 +0.08(+1.32%)
Apr 24, 2015 6.370 6.370 6.030 6.060 1,197,061 -0.28(-4.42%)
Apr 23, 2015 6.310 6.380 6.250 6.340 676,246 -0.04(-0.63%)
Apr 22, 2015 6.380 6.450 6.300 6.380 355,895 +0.00(+0.00%)
Apr 21, 2015 6.480 6.480 6.310 6.380 467,125 -0.05(-0.78%)
Apr 20, 2015 6.380 6.470 6.380 6.430 366,941 +0.08(+1.26%)
Apr 17, 2015 6.450 6.460 6.290 6.350 734,168 -0.14(-2.16%)
Apr 16, 2015 6.450 6.550 6.425 6.490 762,098 +0.02(+0.31%)
Apr 15, 2015 6.410 6.490 6.340 6.470 899,337 +0.11(+1.73%)
Apr 14, 2015 6.500 6.510 6.330 6.360 583,296 -0.15(-2.30%)
Apr 13, 2015 6.530 6.580 6.470 6.510 953,811 +0.01(+0.15%)
Apr 10, 2015 6.390 6.495 6.340 6.500 4,936,139 +0.16(+2.52%)
Apr 09, 2015 6.360 6.410 6.300 6.340 2,029,750 -0.02(-0.31%)
Apr 08, 2015 6.210 6.370 6.210 6.360 1,322,984 +0.15(+2.42%)
Apr 07, 2015 6.290 6.340 6.205 6.210 893,826 -0.07(-1.11%)
Apr 06, 2015 6.230 6.300 6.200 6.280 417,144 -0.01(-0.16%)
Apr 02, 2015 6.280 6.290 6.290 6.290 620,600 +0.01(+0.16%)
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.