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

Lattice Semicond (NQ: LSCC )

73.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2017 5.930 5.950 5.820 5.850 681,573 -0.06(-1.02%)
Oct 30, 2017 5.860 6.010 5.860 5.910 1,176,459 +0.06(+1.03%)
Oct 27, 2017 5.820 5.880 5.770 5.850 648,110 +0.06(+1.04%)
Oct 26, 2017 5.840 5.900 5.780 5.790 518,954 -0.05(-0.86%)
Oct 25, 2017 5.760 5.880 5.760 5.840 857,944 +0.04(+0.69%)
Oct 24, 2017 5.840 5.950 5.790 5.800 1,001,037 -0.04(-0.68%)
Oct 23, 2017 5.790 5.870 5.790 5.840 845,645 +0.05(+0.86%)
Oct 20, 2017 5.800 5.840 5.740 5.790 1,540,212 +0.03(+0.52%)
Oct 19, 2017 5.770 5.790 5.665 5.760 2,138,679 +0.03(+0.52%)
Oct 18, 2017 5.750 5.930 5.670 5.730 5,850,137 +0.23(+4.18%)
Oct 17, 2017 5.550 5.630 5.450 5.500 1,912,909 -0.07(-1.26%)
Oct 16, 2017 5.570 5.600 5.480 5.570 1,136,880 -0.02(-0.36%)
Oct 13, 2017 5.580 5.595 5.500 5.590 1,117,410 +0.00(+0.00%)
Oct 12, 2017 5.360 5.600 5.300 5.590 4,015,226 +0.05(+0.90%)
Oct 11, 2017 5.510 5.570 5.460 5.540 555,014 +0.01(+0.18%)
Oct 10, 2017 5.460 5.540 5.440 5.530 352,232 +0.06(+1.10%)
Oct 09, 2017 5.430 5.523 5.430 5.470 228,711 +0.05(+0.92%)
Oct 06, 2017 5.430 5.480 5.370 5.420 387,926 -0.05(-0.91%)
Oct 05, 2017 5.610 5.610 5.410 5.470 531,908 -0.12(-2.15%)
Oct 04, 2017 5.460 5.605 5.460 5.590 1,529,571 +0.11(+2.01%)
Oct 03, 2017 5.220 5.505 5.220 5.480 2,734,920 +0.29(+5.59%)
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.