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 (%)
Aug 31, 2009 2.480 2.480 2.360 2.460 555,338 -0.03(-1.20%)
Aug 28, 2009 2.550 2.600 2.430 2.490 420,811 -0.04(-1.58%)
Aug 27, 2009 2.510 2.549 2.440 2.530 301,355 -0.02(-0.78%)
Aug 26, 2009 2.530 2.550 2.430 2.550 509,285 +0.02(+0.79%)
Aug 25, 2009 2.500 2.540 2.470 2.530 514,138 +0.04(+1.61%)
Aug 24, 2009 2.470 2.500 2.445 2.490 423,048 +0.03(+1.22%)
Aug 21, 2009 2.460 2.490 2.400 2.460 700,599 +0.03(+1.23%)
Aug 20, 2009 2.430 2.440 2.340 2.430 360,612 +0.00(+0.00%)
Aug 19, 2009 2.290 2.440 2.270 2.430 306,700 +0.10(+4.29%)
Aug 18, 2009 2.280 2.390 2.270 2.330 379,372 +0.05(+2.19%)
Aug 17, 2009 2.200 2.300 2.200 2.280 435,790 +0.02(+0.88%)
Aug 14, 2009 2.270 2.280 2.240 2.260 493,950 -0.01(-0.44%)
Aug 13, 2009 2.280 2.320 2.230 2.270 527,726 +0.00(+0.00%)
Aug 12, 2009 2.200 2.290 2.180 2.270 462,950 +0.06(+2.71%)
Aug 11, 2009 2.280 2.290 2.210 2.210 496,538 -0.09(-3.91%)
Aug 10, 2009 2.210 2.340 2.200 2.300 484,780 +0.07(+3.14%)
Aug 07, 2009 2.260 2.290 2.220 2.230 549,258 +0.01(+0.45%)
Aug 06, 2009 2.290 2.290 2.130 2.220 301,021 +0.03(+1.37%)
Aug 05, 2009 2.300 2.350 2.150 2.190 594,562 -0.10(-4.37%)
Aug 04, 2009 2.190 2.320 2.180 2.290 649,699 +0.07(+3.15%)
Aug 03, 2009 2.230 2.280 2.120 2.220 715,836 +0.01(+0.45%)
Jul 31, 2009 2.110 2.220 2.090 2.210 621,700 +0.08(+3.76%)
Jul 30, 2009 2.110 2.155 2.050 2.130 814,606 +0.01(+0.47%)
Jul 29, 2009 2.070 2.140 1.850 2.120 1,666,328 +0.04(+1.92%)
Jul 28, 2009 2.040 2.170 2.020 2.080 1,832,861 +0.02(+0.97%)
Jul 27, 2009 2.180 2.220 1.680 2.060 2,352,053 -0.06(-2.83%)
Jul 24, 2009 2.250 2.260 2.110 2.120 1,169,060 -0.02(-0.93%)
Jul 23, 2009 1.970 2.220 1.970 2.140 2,277,533 +0.14(+7.00%)
Jul 22, 2009 1.960 2.020 1.945 2.000 1,483,362 +0.04(+2.04%)
Jul 21, 2009 1.980 1.980 1.900 1.960 204,641 +0.00(+0.00%)
Jul 20, 2009 1.970 2.010 1.910 1.960 232,468 +0.01(+0.51%)
Jul 17, 2009 1.990 1.990 1.900 1.950 395,296 -0.03(-1.52%)
Jul 16, 2009 1.970 2.000 1.910 1.980 505,615 +0.01(+0.51%)
Jul 15, 2009 1.880 1.990 1.850 1.970 577,232 +0.11(+5.91%)
Jul 14, 2009 1.830 1.860 1.800 1.860 329,510 +0.02(+1.09%)
Jul 13, 2009 1.800 1.870 1.790 1.840 347,169 +0.04(+2.22%)
Jul 10, 2009 1.790 1.820 1.710 1.800 558,587 +0.00(+0.00%)
Jul 09, 2009 1.710 1.830 1.700 1.800 488,633 +0.10(+5.88%)
Jul 08, 2009 1.680 1.730 1.660 1.700 524,026 +0.01(+0.59%)
Jul 07, 2009 1.790 1.810 1.680 1.690 455,826 -0.09(-5.06%)
Jul 06, 2009 1.740 1.800 1.710 1.780 354,446 +0.02(+1.14%)
Jul 02, 2009 1.850 1.920 1.750 1.760 718,760 -0.13(-6.88%)
Jul 01, 2009 1.900 1.930 1.830 1.890 516,421 +0.01(+0.53%)
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%)
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.