Indicators

Lattice Semicond (NQ: LSCC )

76.78 +3.49 (+4.76%)

Streaming Delayed Price Updated: 1:04 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	6.730	6.880	6.650	6.820	1,936,964	+0.12(+1.79%)
Sep 28, 2006	6.700	6.760	6.530	6.700	877,923	-0.01(-0.15%)
Sep 27, 2006	6.440	6.760	6.420	6.710	1,149,900	+0.23(+3.55%)
Sep 26, 2006	6.500	6.550	6.350	6.480	1,074,422	-0.06(-0.92%)
Sep 25, 2006	6.470	6.580	6.250	6.540	1,353,896	+0.12(+1.87%)
Sep 22, 2006	6.660	6.690	6.280	6.420	2,722,823	-0.24(-3.60%)
Sep 21, 2006	6.800	6.890	6.640	6.660	634,666	-0.09(-1.33%)
Sep 20, 2006	6.960	7.100	6.730	6.750	1,356,253	-0.19(-2.74%)
Sep 19, 2006	6.990	6.990	6.620	6.940	861,742	+0.00(+0.00%)
Sep 18, 2006	7.030	7.140	6.910	6.940	1,362,088	-0.14(-1.98%)
Sep 15, 2006	7.210	7.290	7.050	7.080	1,535,867	-0.07(-0.98%)
Sep 14, 2006	7.230	7.340	6.750	7.150	3,118,712	-0.34(-4.54%)
Sep 13, 2006	7.550	7.550	7.390	7.490	1,130,719	-0.01(-0.13%)
Sep 12, 2006	7.340	7.520	7.260	7.500	2,071,043	+0.19(+2.60%)
Sep 11, 2006	7.080	7.350	6.950	7.310	780,753	+0.11(+1.53%)
Sep 08, 2006	7.130	7.310	7.030	7.200	855,734	+0.07(+0.98%)
Sep 07, 2006	7.160	7.280	7.000	7.130	700,000	-0.08(-1.11%)
Sep 06, 2006	7.320	7.370	7.100	7.210	884,916	-0.18(-2.44%)
Sep 05, 2006	7.400	7.470	7.210	7.390	916,298	+0.09(+1.23%)

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.