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 (%)
May 31, 2017 7.010 7.010 6.925 6.950 494,792 -0.06(-0.86%)
May 30, 2017 6.940 7.020 6.940 7.010 385,248 +0.01(+0.14%)
May 26, 2017 6.980 7.020 6.950 7.000 233,017 +0.02(+0.29%)
May 25, 2017 7.080 7.080 6.970 6.980 680,744 -0.10(-1.41%)
May 24, 2017 6.980 7.080 6.940 7.080 558,564 +0.10(+1.43%)
May 23, 2017 6.980 7.000 6.930 6.980 642,734 +0.03(+0.43%)
May 22, 2017 6.980 7.010 6.915 6.950 323,486 -0.04(-0.57%)
May 19, 2017 6.890 7.015 6.890 6.990 1,135,776 +0.10(+1.45%)
May 18, 2017 6.980 6.980 6.850 6.890 859,219 -0.04(-0.58%)
May 17, 2017 6.900 7.040 6.870 6.930 1,011,390 -0.10(-1.42%)
May 16, 2017 6.970 7.075 6.970 7.030 942,429 +0.04(+0.57%)
May 15, 2017 6.900 7.000 6.900 6.990 586,808 +0.09(+1.30%)
May 12, 2017 7.010 7.020 6.845 6.900 716,444 -0.13(-1.85%)
May 11, 2017 6.890 7.090 6.890 7.030 2,204,529 +0.13(+1.88%)
May 10, 2017 6.700 6.980 6.650 6.900 763,111 +0.09(+1.32%)
May 09, 2017 6.650 6.830 6.650 6.810 354,377 +0.17(+2.56%)
May 08, 2017 6.690 6.710 6.600 6.640 488,235 -0.05(-0.75%)
May 05, 2017 6.680 6.730 6.660 6.690 323,873 +0.00(+0.00%)
May 04, 2017 6.750 6.780 6.670 6.690 245,625 -0.06(-0.89%)
May 03, 2017 6.730 6.790 6.720 6.750 237,308 +0.00(+0.00%)
May 02, 2017 6.770 6.800 6.710 6.750 371,873 -0.02(-0.30%)
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.