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 (%)
Oct 31, 2005 4.320 4.430 4.320 4.380 457,704 +0.06(+1.39%)
Oct 28, 2005 4.150 4.340 4.140 4.320 680,881 +0.18(+4.35%)
Oct 27, 2005 4.270 4.290 4.100 4.140 602,645 -0.17(-3.94%)
Oct 26, 2005 4.300 4.420 4.220 4.310 355,870 -0.02(-0.46%)
Oct 25, 2005 4.380 4.420 4.220 4.330 434,745 -0.06(-1.37%)
Oct 24, 2005 4.300 4.410 4.200 4.390 294,167 +0.07(+1.62%)
Oct 21, 2005 4.270 4.360 4.220 4.320 285,258 +0.05(+1.17%)
Oct 20, 2005 4.470 4.470 4.200 4.270 512,809 -0.19(-4.26%)
Oct 19, 2005 4.400 4.460 4.220 4.460 568,562 +0.02(+0.45%)
Oct 18, 2005 4.470 4.470 4.380 4.440 538,777 -0.03(-0.67%)
Oct 17, 2005 4.350 4.470 4.340 4.470 493,381 +0.10(+2.29%)
Oct 14, 2005 4.500 4.500 4.350 4.370 539,319 -0.08(-1.80%)
Oct 13, 2005 4.320 4.500 4.320 4.450 431,845 +0.10(+2.30%)
Oct 12, 2005 4.380 4.400 4.110 4.350 612,717 -0.05(-1.14%)
Oct 11, 2005 4.200 4.420 4.100 4.400 2,333,948 +0.36(+8.91%)
Oct 10, 2005 4.000 4.130 3.850 4.040 775,903 -0.02(-0.49%)
Oct 07, 2005 4.100 4.140 4.010 4.060 235,745 +0.00(+0.00%)
Oct 06, 2005 4.140 4.200 4.010 4.060 393,648 -0.08(-1.93%)
Oct 05, 2005 4.250 4.250 4.140 4.140 265,573 -0.10(-2.36%)
Oct 04, 2005 4.330 4.358 4.240 4.240 222,521 -0.06(-1.40%)
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.