Indicators

Lattice Semicond (NQ: LSCC )

76.35 +3.06 (+4.18%)

Streaming Delayed Price Updated: 12:08 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	6.150	6.210	5.950	6.010	1,990,051	-0.13(-2.12%)
Jul 28, 2016	6.170	6.280	6.110	6.140	504,156	-0.04(-0.65%)
Jul 27, 2016	6.180	6.300	6.140	6.180	1,064,434	+0.04(+0.65%)
Jul 26, 2016	6.070	6.250	6.070	6.140	1,655,750	+0.10(+1.66%)
Jul 25, 2016	6.090	6.210	6.020	6.040	835,303	-0.04(-0.66%)
Jul 22, 2016	6.200	6.250	6.010	6.080	748,034	-0.12(-1.94%)
Jul 21, 2016	6.180	6.270	6.115	6.200	1,243,526	-0.02(-0.32%)
Jul 20, 2016	5.920	6.275	5.849	6.220	2,439,618	+0.34(+5.78%)
Jul 19, 2016	6.000	6.000	5.810	5.880	733,618	-0.14(-2.33%)
Jul 18, 2016	5.950	6.120	5.930	6.020	1,156,961	+0.10(+1.69%)
Jul 15, 2016	5.940	5.990	5.880	5.920	766,177	+0.03(+0.51%)
Jul 14, 2016	5.920	5.970	5.760	5.890	711,672	-0.02(-0.34%)
Jul 13, 2016	5.930	5.950	5.850	5.910	734,079	+0.03(+0.51%)
Jul 12, 2016	5.790	5.910	5.760	5.880	1,061,826	+0.18(+3.16%)
Jul 11, 2016	5.660	5.770	5.650	5.700	1,044,278	+0.06(+1.06%)
Jul 08, 2016	5.440	5.660	5.410	5.640	804,994	+0.23(+4.25%)
Jul 07, 2016	5.320	5.445	5.310	5.410	720,552	+0.00(+0.00%)
Jul 05, 2016	5.390	5.430	5.240	5.410	886,053	+0.00(+0.00%)

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.