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

Lattice Semicond (NQ: LSCC )

68.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2003 8.370 8.500 8.170 8.290 2,469,600 -0.07(-0.84%)
Jun 27, 2003 8.210 8.440 8.020 8.360 2,389,800 -0.04(-0.48%)
Jun 26, 2003 8.390 8.420 8.250 8.400 1,147,000 +0.18(+2.19%)
Jun 25, 2003 8.160 8.420 8.100 8.220 1,409,900 +0.08(+0.98%)
Jun 24, 2003 8.070 8.360 7.980 8.140 1,506,100 +0.03(+0.37%)
Jun 23, 2003 8.350 8.350 8.080 8.110 2,914,100 -0.21(-2.52%)
Jun 20, 2003 8.110 8.500 8.110 8.320 1,754,900 +0.12(+1.46%)
Jun 19, 2003 8.500 8.500 8.200 8.200 3,048,100 -0.10(-1.20%)
Jun 18, 2003 8.130 8.450 7.560 8.300 4,671,800 +0.14(+1.72%)
Jun 17, 2003 8.200 8.310 8.120 8.160 7,562,300 -0.58(-6.64%)
Jun 16, 2003 8.560 9.000 8.540 8.740 1,633,200 +0.33(+3.92%)
Jun 13, 2003 8.120 8.600 8.090 8.410 3,375,400 +0.23(+2.81%)
Jun 12, 2003 8.580 8.750 8.150 8.180 1,894,300 -0.57(-6.51%)
Jun 11, 2003 8.900 8.900 8.352 8.750 1,445,100 +0.00(+0.00%)
Jun 10, 2003 8.700 8.850 8.500 8.750 1,327,400 +0.00(+0.00%)
Jun 09, 2003 9.210 9.210 8.700 8.750 781,500 -0.50(-5.41%)
Jun 06, 2003 9.260 9.560 9.170 9.250 2,031,100 +0.08(+0.87%)
Jun 05, 2003 9.350 9.400 8.930 9.170 1,107,700 -0.23(-2.45%)
Jun 04, 2003 9.210 9.430 9.090 9.400 691,000 +0.20(+2.17%)
Jun 03, 2003 8.840 9.200 8.750 9.200 768,600 +0.34(+3.84%)
Jun 02, 2003 9.150 9.350 8.770 8.860 1,628,500 -0.24(-2.64%)
May 30, 2003 8.920 9.180 8.860 9.100 1,135,600 +0.20(+2.25%)
May 29, 2003 8.600 9.000 8.600 8.900 780,100 +0.30(+3.49%)
May 28, 2003 8.960 9.130 8.570 8.600 1,179,200 -0.37(-4.12%)
May 27, 2003 8.280 9.060 8.190 8.970 1,516,800 +0.67(+8.07%)
May 23, 2003 8.230 8.480 8.190 8.300 499,700 +0.03(+0.36%)
May 22, 2003 8.200 8.390 8.150 8.270 721,800 +0.14(+1.67%)
May 21, 2003 8.100 8.211 8.020 8.134 729,800 -0.10(-1.17%)
May 20, 2003 8.250 8.480 8.150 8.230 837,100 +0.01(+0.12%)
May 19, 2003 8.440 8.500 8.180 8.220 1,285,000 -0.31(-3.63%)
May 16, 2003 9.190 9.220 8.510 8.530 1,929,900 -0.22(-2.51%)
May 15, 2003 9.110 9.250 8.690 8.750 1,334,600 -0.33(-3.63%)
May 14, 2003 9.000 9.170 8.670 9.080 1,144,300 +0.20(+2.25%)
May 13, 2003 8.830 8.940 8.630 8.880 1,544,700 -0.01(-0.11%)
May 12, 2003 8.740 8.910 8.620 8.890 808,800 +0.09(+1.02%)
May 09, 2003 8.770 8.860 8.650 8.800 764,400 +0.05(+0.57%)
May 08, 2003 8.840 8.880 8.680 8.750 447,800 -0.14(-1.57%)
May 07, 2003 8.930 9.050 8.840 8.890 445,500 -0.16(-1.77%)
May 06, 2003 8.920 9.120 8.630 9.050 680,400 +0.14(+1.57%)
May 05, 2003 8.920 9.100 8.850 8.910 1,047,300 +0.11(+1.25%)
May 02, 2003 8.670 8.920 8.660 8.800 755,100 +0.16(+1.85%)
May 01, 2003 8.640 8.830 8.520 8.640 816,100 -0.02(-0.23%)
Apr 30, 2003 8.660 8.830 8.480 8.660 858,100 -0.02(-0.23%)
Apr 29, 2003 8.250 8.770 8.240 8.680 1,253,200 +0.48(+5.85%)
Apr 28, 2003 8.090 8.340 8.070 8.200 818,000 +0.14(+1.74%)
Apr 25, 2003 8.410 8.420 8.030 8.060 765,500 -0.34(-4.05%)
Apr 24, 2003 8.590 8.680 8.390 8.400 597,000 -0.35(-4.00%)
Apr 23, 2003 8.410 8.820 8.330 8.750 1,049,900 +0.27(+3.18%)
Apr 22, 2003 8.220 8.810 8.110 8.480 1,731,900 +0.12(+1.44%)
Apr 21, 2003 8.550 8.600 8.240 8.360 871,600 -0.18(-2.11%)
Apr 17, 2003 7.780 8.570 7.710 8.540 2,550,300 +0.58(+7.29%)
Apr 16, 2003 7.850 8.100 7.800 7.960 717,500 +0.18(+2.31%)
Apr 15, 2003 7.750 7.950 7.640 7.780 593,800 -0.05(-0.64%)
Apr 14, 2003 7.700 7.850 7.590 7.830 509,500 +0.11(+1.42%)
Apr 11, 2003 7.950 8.030 7.620 7.720 574,800 -0.13(-1.66%)
Apr 10, 2003 7.500 7.920 7.440 7.850 765,700 +0.41(+5.51%)
Apr 09, 2003 7.680 7.890 7.400 7.440 537,900 -0.24(-3.12%)
Apr 08, 2003 7.740 7.810 7.440 7.680 592,600 -0.12(-1.54%)
Apr 07, 2003 7.920 8.130 7.660 7.800 589,300 +0.18(+2.38%)
Apr 04, 2003 7.970 7.980 7.610 7.619 492,700 -0.23(-2.94%)
Apr 03, 2003 7.890 8.030 7.760 7.850 516,100 -0.05(-0.63%)
Apr 02, 2003 7.770 8.050 7.740 7.900 625,300 +0.33(+4.36%)
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.