Indicators

Lattice Semicond (NQ: LSCC )

73.24 -0.17 (-0.23%)

Streaming Delayed Price Updated: 3:41 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.10	19.13	18.84	18.89	410,800	-0.28(-1.46%)
Nov 27, 2019	19.22	19.35	18.92	19.17	583,500	+0.01(+0.05%)
Nov 26, 2019	19.51	19.58	19.13	19.16	932,288	-0.32(-1.64%)
Nov 25, 2019	18.63	19.59	18.63	19.48	1,063,519	+0.95(+5.13%)
Nov 22, 2019	18.77	18.95	18.51	18.53	704,900	-0.19(-1.01%)
Nov 21, 2019	19.01	19.13	18.46	18.72	999,746	-0.25(-1.32%)
Nov 20, 2019	18.82	19.11	18.35	18.97	1,779,594	+0.02(+0.11%)
Nov 19, 2019	19.23	19.40	18.88	18.95	821,086	-0.23(-1.20%)
Nov 18, 2019	19.19	19.50	18.91	19.18	1,127,313	-0.07(-0.39%)
Nov 15, 2019	19.70	19.89	19.00	19.25	1,101,800	-0.20(-1.00%)
Nov 14, 2019	19.89	20.00	19.44	19.45	774,360	-0.40(-2.02%)
Nov 13, 2019	19.81	19.89	18.76	19.85	2,164,785	-0.24(-1.19%)
Nov 12, 2019	20.19	20.45	20.01	20.09	599,479	-0.03(-0.15%)
Nov 11, 2019	19.65	20.16	19.52	20.12	830,569	+0.39(+1.98%)
Nov 08, 2019	19.31	19.75	19.19	19.73	750,600	+0.25(+1.28%)
Nov 07, 2019	19.69	20.11	19.31	19.48	1,050,420	+0.11(+0.57%)
Nov 06, 2019	19.99	20.26	19.19	19.37	1,375,232	-0.77(-3.82%)
Nov 05, 2019	20.76	21.18	20.06	20.14	1,870,361	-0.56(-2.71%)
Nov 04, 2019	20.20	20.90	20.20	20.70	2,089,345	+0.71(+3.55%)

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.