Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.73	24.94	24.02	24.87	1,073,000	+0.37(+1.51%)
May 28, 2020	25.31	25.31	24.23	24.50	1,240,507	-0.55(-2.20%)
May 27, 2020	24.93	25.39	23.64	25.05	1,031,967	+0.19(+0.76%)
May 26, 2020	25.05	25.57	24.72	24.86	948,707	+0.37(+1.51%)
May 22, 2020	23.93	24.69	23.83	24.49	720,300	+0.56(+2.34%)
May 21, 2020	24.39	24.79	23.87	23.93	784,467	-0.54(-2.21%)
May 20, 2020	24.37	24.75	24.15	24.47	1,146,259	+0.89(+3.77%)
May 19, 2020	23.84	24.72	23.56	23.58	1,753,258	-0.36(-1.50%)
May 18, 2020	22.84	24.07	22.84	23.94	1,190,721	+1.83(+8.28%)
May 15, 2020	22.36	22.50	21.84	22.11	1,698,400	-0.87(-3.79%)
May 14, 2020	23.00	23.29	21.86	22.98	1,559,951	-0.37(-1.58%)
May 13, 2020	24.00	24.55	22.74	23.35	1,776,641	-0.41(-1.73%)
May 12, 2020	23.41	24.87	23.41	23.76	1,787,232	-0.16(-0.67%)
May 11, 2020	23.05	23.98	22.91	23.92	1,392,323	+0.46(+1.96%)
May 08, 2020	23.23	23.57	22.74	23.46	1,003,800	+0.49(+2.13%)
May 07, 2020	21.97	23.41	21.69	22.97	2,320,522	+1.62(+7.59%)
May 06, 2020	21.57	21.80	21.30	21.35	1,001,126	+0.05(+0.23%)
May 05, 2020	21.69	22.15	21.10	21.30	1,259,542	-0.24(-1.11%)
May 04, 2020	20.70	21.57	20.59	21.54	1,602,003	+0.74(+3.56%)

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.