Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lattice Semicond (NQ: LSCC )

70.92 +1.06 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 31, 2012 3.820 4.010 3.820 4.000 1,727,003 +0.17(+4.44%)
Dec 28, 2012 3.830 3.955 3.830 3.830 651,732 -0.03(-0.78%)
Dec 27, 2012 3.970 4.000 3.820 3.860 702,038 -0.12(-3.02%)
Dec 26, 2012 3.830 4.000 3.830 3.980 504,551 +0.15(+3.92%)
Dec 24, 2012 3.870 3.880 3.820 3.830 153,052 -0.05(-1.29%)
Dec 21, 2012 3.850 3.960 3.765 3.880 1,229,393 -0.01(-0.26%)
Dec 20, 2012 3.870 3.920 3.770 3.890 552,095 +0.01(+0.26%)
Dec 19, 2012 3.880 3.910 3.850 3.880 713,885 +0.00(+0.00%)
Dec 18, 2012 3.860 3.920 3.840 3.880 979,702 +0.03(+0.78%)
Dec 17, 2012 3.900 3.950 3.830 3.850 869,284 -0.04(-1.03%)
Dec 14, 2012 3.850 3.930 3.790 3.890 972,754 +0.04(+1.04%)
Dec 13, 2012 4.220 4.220 3.830 3.850 1,939,170 -0.38(-8.98%)
Dec 12, 2012 4.310 4.380 4.220 4.230 705,045 -0.08(-1.86%)
Dec 11, 2012 4.100 4.325 4.100 4.310 1,044,225 +0.23(+5.64%)
Dec 10, 2012 3.890 4.110 3.860 4.080 1,383,511 +0.19(+4.88%)
Dec 07, 2012 3.820 3.920 3.710 3.890 1,096,545 +0.10(+2.64%)
Dec 06, 2012 3.860 3.900 3.750 3.790 1,460,780 -0.08(-2.07%)
Dec 05, 2012 3.960 3.970 3.820 3.870 1,343,685 -0.06(-1.53%)
Dec 04, 2012 3.950 4.010 3.890 3.930 1,113,654 -0.03(-0.76%)
Nov 30, 2012 3.990 4.019 3.955 3.960 841,646 -0.01(-0.25%)
Nov 29, 2012 3.930 4.005 3.900 3.970 1,117,721 +0.07(+1.79%)
Nov 28, 2012 3.960 3.960 3.845 3.900 1,649,638 -0.06(-1.52%)
Nov 27, 2012 4.080 4.170 3.960 3.960 898,172 -0.11(-2.58%)
Nov 26, 2012 4.030 4.150 4.029 4.065 708,473 +0.02(+0.37%)
Nov 23, 2012 3.900 4.050 3.890 4.050 347,718 +0.18(+4.65%)
Nov 21, 2012 3.860 3.940 3.850 3.870 435,082 +0.01(+0.26%)
Nov 20, 2012 3.920 3.970 3.830 3.860 392,777 -0.07(-1.78%)
Nov 19, 2012 3.750 3.985 3.750 3.930 1,035,973 +0.22(+5.93%)
Nov 16, 2012 3.860 3.880 3.620 3.710 1,482,953 -0.18(-4.63%)
Nov 15, 2012 3.900 3.970 3.870 3.890 1,063,940 -0.02(-0.51%)
Nov 14, 2012 4.010 4.030 3.870 3.910 1,210,083 -0.09(-2.25%)
Nov 13, 2012 3.820 4.090 3.810 4.000 1,434,697 +0.16(+4.17%)
Nov 12, 2012 4.040 4.050 3.840 3.840 2,151,017 -0.20(-4.95%)
Nov 09, 2012 3.920 4.065 3.900 4.040 1,650,693 +0.09(+2.28%)
Nov 08, 2012 3.900 3.995 3.870 3.950 1,436,006 +0.05(+1.28%)
Nov 07, 2012 4.090 4.090 3.790 3.900 1,690,848 -0.23(-5.57%)
Nov 06, 2012 4.010 4.160 3.970 4.130 890,088 +0.10(+2.48%)
Nov 05, 2012 3.940 4.040 3.833 4.030 550,924 +0.10(+2.54%)
Nov 02, 2012 4.030 4.040 3.870 3.930 1,244,451 -0.10(-2.36%)
Nov 01, 2012 3.890 4.050 3.550 4.025 1,293,280 +0.15(+3.74%)
Oct 31, 2012 3.790 3.920 3.760 3.880 995,117 +0.09(+2.37%)
Oct 26, 2012 3.680 3.790 3.790 3.790 870,900 +0.12(+3.27%)
Oct 25, 2012 3.640 3.689 3.540 3.670 1,346,992 +0.05(+1.38%)
Oct 24, 2012 3.770 3.780 3.600 3.620 1,211,981 -0.16(-4.23%)
Oct 23, 2012 3.650 3.800 3.620 3.780 1,672,431 +0.09(+2.44%)
Oct 19, 2012 3.500 3.790 3.500 3.690 6,370,206 +0.18(+5.13%)
Oct 18, 2012 3.570 3.600 3.475 3.510 1,281,453 -0.04(-1.13%)
Oct 17, 2012 3.720 3.720 3.530 3.550 1,223,190 -0.16(-4.31%)
Oct 16, 2012 3.640 3.720 3.610 3.710 740,608 +0.11(+3.06%)
Oct 15, 2012 3.570 3.620 3.540 3.600 449,096 +0.04(+1.12%)
Oct 12, 2012 3.560 3.610 3.460 3.560 941,786 +0.00(+0.00%)
Oct 11, 2012 3.570 3.620 3.510 3.560 952,263 +0.03(+0.85%)
Oct 10, 2012 3.580 3.600 3.490 3.530 734,851 -0.06(-1.67%)
Oct 09, 2012 3.800 3.800 3.580 3.590 880,571 -0.18(-4.77%)
Oct 08, 2012 3.770 3.810 3.710 3.770 693,983 -0.03(-0.79%)
Oct 05, 2012 3.740 3.820 3.665 3.800 1,519,815 +0.07(+1.88%)
Oct 04, 2012 3.680 3.780 3.620 3.730 843,701 +0.08(+2.19%)
Oct 03, 2012 3.680 3.710 3.570 3.650 1,644,290 -0.03(-0.82%)
Oct 02, 2012 3.750 3.775 3.590 3.680 1,998,161 -0.04(-1.08%)
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.