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 (%)
Jan 31, 2019 7.800 7.880 7.720 7.800 1,001,494 +0.00(+0.00%)
Jan 30, 2019 7.630 7.805 7.560 7.800 1,018,204 +0.26(+3.45%)
Jan 29, 2019 7.600 7.640 7.460 7.540 501,773 -0.03(-0.40%)
Jan 28, 2019 7.640 7.800 7.560 7.570 1,150,700 -0.21(-2.70%)
Jan 25, 2019 7.560 7.930 7.560 7.780 1,536,900 +0.26(+3.46%)
Jan 24, 2019 7.350 7.690 7.350 7.520 1,110,275 +0.23(+3.16%)
Jan 23, 2019 7.220 7.365 7.130 7.290 922,640 +0.08(+1.11%)
Jan 22, 2019 7.380 7.380 7.070 7.210 529,796 -0.23(-3.09%)
Jan 18, 2019 7.310 7.515 7.250 7.440 595,500 +0.15(+2.06%)
Jan 17, 2019 7.210 7.320 7.121 7.290 2,739,296 +0.07(+0.97%)
Jan 16, 2019 7.250 7.310 7.080 7.220 2,036,835 -0.03(-0.41%)
Jan 15, 2019 7.460 7.460 7.105 7.250 1,362,677 -0.16(-2.16%)
Jan 14, 2019 7.420 7.730 7.320 7.410 2,483,424 +0.01(+0.14%)
Jan 11, 2019 7.220 7.430 7.180 7.400 1,166,600 +0.14(+1.93%)
Jan 10, 2019 7.270 7.280 6.990 7.260 768,631 -0.04(-0.55%)
Jan 09, 2019 7.050 7.330 7.020 7.300 1,510,277 +0.29(+4.14%)
Jan 08, 2019 6.910 7.070 6.910 7.010 1,451,262 +0.05(+0.72%)
Jan 07, 2019 6.900 6.980 6.840 6.960 943,094 +0.11(+1.61%)
Jan 04, 2019 6.890 6.980 6.760 6.850 669,100 +0.04(+0.59%)
Jan 03, 2019 6.870 6.920 6.710 6.810 823,136 -0.15(-2.16%)
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.