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

Lattice Semicond (NQ: LSCC )

71.77 +0.31 (+0.43%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 15, 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 (%)
Oct 31, 2006 6.310 6.310 6.150 6.210 828,871 -0.04(-0.64%)
Oct 30, 2006 6.020 6.350 5.950 6.250 1,805,300 +0.23(+3.82%)
Oct 27, 2006 6.400 6.400 5.940 6.020 2,139,503 -0.47(-7.24%)
Oct 26, 2006 6.300 6.620 6.120 6.490 1,526,715 +0.29(+4.68%)
Oct 25, 2006 6.000 6.280 5.950 6.200 1,109,323 +0.23(+3.85%)
Oct 24, 2006 6.210 6.210 5.930 5.970 1,152,894 -0.24(-3.86%)
Oct 23, 2006 6.170 6.310 6.050 6.210 1,308,107 -0.04(-0.64%)
Oct 20, 2006 6.440 6.440 6.220 6.250 918,430 -0.14(-2.19%)
Oct 19, 2006 6.500 6.580 6.340 6.390 776,245 -0.14(-2.14%)
Oct 18, 2006 6.740 6.780 6.350 6.530 984,442 -0.12(-1.80%)
Oct 17, 2006 6.780 6.780 6.530 6.650 1,709,515 -0.13(-1.92%)
Oct 16, 2006 6.670 6.840 6.630 6.780 650,352 +0.12(+1.80%)
Oct 13, 2006 6.710 6.770 6.530 6.660 1,095,922 -0.07(-1.04%)
Oct 12, 2006 6.610 6.750 6.510 6.730 839,782 +0.17(+2.59%)
Oct 11, 2006 6.440 6.740 6.430 6.560 924,600 +0.10(+1.55%)
Oct 10, 2006 6.530 6.610 6.420 6.460 879,685 -0.10(-1.52%)
Oct 09, 2006 6.300 6.580 6.290 6.560 694,698 +0.23(+3.63%)
Oct 06, 2006 6.350 6.480 6.280 6.330 767,320 -0.06(-0.94%)
Oct 05, 2006 6.370 6.500 6.260 6.390 1,029,194 -0.01(-0.16%)
Oct 04, 2006 6.200 6.500 6.190 6.400 1,685,935 +0.21(+3.39%)
Oct 03, 2006 6.200 6.340 6.080 6.190 1,089,799 -0.05(-0.80%)
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.