Indicators

Lattice Semicond (NQ: LSCC )

72.96 +1.38 (+1.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.120	5.190	4.958	4.960	1,647,013	-0.16(-3.13%)
May 27, 2010	4.950	5.120	4.940	5.120	3,250,204	+0.30(+6.22%)
May 26, 2010	4.750	4.950	4.730	4.820	1,719,670	+0.12(+2.55%)
May 25, 2010	4.610	4.740	4.460	4.700	2,285,359	-0.10(-2.08%)
May 24, 2010	4.760	4.940	4.600	4.800	1,842,659	+0.15(+3.23%)
May 21, 2010	4.450	4.900	4.280	4.650	3,284,117	+0.08(+1.75%)
May 20, 2010	4.550	4.780	4.440	4.570	3,304,628	-0.34(-6.92%)
May 19, 2010	4.740	4.990	4.650	4.910	2,241,829	+0.12(+2.51%)
May 18, 2010	5.150	5.150	4.750	4.790	1,610,466	-0.26(-5.15%)
May 17, 2010	5.120	5.240	4.860	5.050	3,184,319	-0.02(-0.39%)
May 14, 2010	4.950	5.080	4.880	5.070	2,589,781	+0.06(+1.20%)
May 13, 2010	5.220	5.250	4.920	5.010	2,272,949	-0.21(-4.02%)
May 12, 2010	5.170	5.320	5.170	5.220	2,187,287	+0.09(+1.75%)
May 11, 2010	5.320	5.340	5.080	5.130	2,307,857	-0.16(-3.02%)
May 10, 2010	5.180	5.290	4.990	5.290	1,794,168	+0.56(+11.84%)
May 07, 2010	5.060	5.220	4.690	4.730	2,950,752	-0.33(-6.52%)
May 06, 2010	5.250	5.425	4.510	5.060	3,185,785	-0.23(-4.35%)
May 05, 2010	5.330	5.410	5.080	5.290	2,134,214	+0.01(+0.19%)
May 04, 2010	5.420	5.420	5.080	5.280	2,424,719	-0.26(-4.69%)

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.