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

Lattice Semicond (NQ: LSCC )

73.29 -0.12 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Mar 31, 2014 7.580 8.090 7.530 7.840 2,046,387 +0.29(+3.84%)
Mar 28, 2014 7.620 7.770 7.510 7.550 872,145 -0.09(-1.18%)
Mar 27, 2014 7.430 7.670 7.400 7.640 1,121,642 +0.19(+2.55%)
Mar 26, 2014 7.720 7.740 7.450 7.450 1,104,677 -0.23(-2.99%)
Mar 25, 2014 7.660 7.850 7.540 7.680 1,018,660 +0.03(+0.39%)
Mar 24, 2014 7.550 7.690 7.400 7.650 1,000,272 +0.11(+1.46%)
Mar 21, 2014 7.920 7.950 7.430 7.540 1,364,564 -0.34(-4.31%)
Mar 20, 2014 7.670 7.930 7.650 7.880 1,132,332 +0.18(+2.34%)
Mar 19, 2014 7.730 7.870 7.620 7.700 951,131 -0.01(-0.13%)
Mar 18, 2014 7.620 7.730 7.600 7.710 980,763 +0.12(+1.58%)
Mar 17, 2014 7.650 7.705 7.560 7.590 674,849 -0.03(-0.39%)
Mar 14, 2014 7.560 7.740 7.560 7.620 772,962 +0.04(+0.53%)
Mar 13, 2014 7.760 7.810 7.490 7.580 695,193 -0.15(-1.94%)
Mar 12, 2014 7.530 7.800 7.530 7.730 970,740 +0.19(+2.52%)
Mar 11, 2014 7.670 7.685 7.500 7.540 925,784 -0.14(-1.82%)
Mar 10, 2014 7.800 7.830 7.660 7.680 827,027 -0.11(-1.41%)
Mar 07, 2014 7.830 7.860 7.750 7.790 482,588 -0.01(-0.13%)
Mar 06, 2014 7.870 7.900 7.760 7.800 588,490 -0.07(-0.89%)
Mar 05, 2014 7.890 7.980 7.810 7.870 809,197 -0.03(-0.38%)
Mar 04, 2014 7.770 8.000 7.750 7.900 1,579,904 +0.22(+2.86%)
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.