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 (%)
Nov 30, 2006 6.810 7.099 6.770 6.790 1,886,500 +0.00(+0.00%)
Nov 29, 2006 6.780 6.860 6.710 6.790 1,092,960 +0.07(+1.04%)
Nov 28, 2006 6.610 6.750 6.530 6.720 909,894 +0.12(+1.82%)
Nov 27, 2006 6.770 6.840 6.560 6.600 961,459 -0.24(-3.51%)
Nov 24, 2006 6.940 6.980 6.810 6.840 298,791 -0.14(-2.01%)
Nov 22, 2006 6.720 6.980 6.710 6.980 781,547 +0.30(+4.49%)
Nov 21, 2006 6.840 6.840 6.500 6.680 1,151,450 -0.16(-2.34%)
Nov 20, 2006 6.670 6.840 6.550 6.840 818,589 +0.15(+2.24%)
Nov 17, 2006 6.690 6.760 6.540 6.690 703,395 +0.00(+0.00%)
Nov 16, 2006 6.700 6.720 6.560 6.690 352,205 +0.06(+0.90%)
Nov 15, 2006 6.650 6.800 6.540 6.630 744,216 -0.05(-0.75%)
Nov 14, 2006 6.350 6.710 6.310 6.680 1,618,064 +0.33(+5.20%)
Nov 13, 2006 6.300 6.400 6.210 6.350 686,252 +0.08(+1.28%)
Nov 10, 2006 6.130 6.300 6.110 6.270 596,900 +0.17(+2.79%)
Nov 09, 2006 6.300 6.360 6.070 6.100 1,473,432 -0.15(-2.40%)
Nov 08, 2006 6.040 6.270 6.010 6.250 1,324,477 +0.19(+3.14%)
Nov 07, 2006 6.100 6.280 6.040 6.060 1,318,002 -0.05(-0.82%)
Nov 06, 2006 6.030 6.140 5.960 6.110 835,571 +0.12(+2.00%)
Nov 03, 2006 5.750 6.000 5.720 5.990 986,736 +0.28(+4.90%)
Nov 02, 2006 5.820 5.960 5.710 5.710 841,878 -0.17(-2.89%)
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.