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 (%)
Aug 31, 2006 7.270 7.390 7.120 7.320 1,811,666 +0.09(+1.24%)
Aug 30, 2006 6.950 7.400 6.950 7.230 1,421,851 +0.25(+3.58%)
Aug 29, 2006 6.850 7.050 6.740 6.980 632,711 +0.18(+2.65%)
Aug 28, 2006 6.720 6.840 6.580 6.800 591,264 +0.12(+1.80%)
Aug 25, 2006 6.730 6.850 6.610 6.680 498,411 -0.11(-1.62%)
Aug 24, 2006 6.620 6.800 6.590 6.790 635,083 +0.14(+2.11%)
Aug 23, 2006 6.880 6.980 6.600 6.650 506,513 -0.19(-2.78%)
Aug 22, 2006 6.690 6.940 6.660 6.840 777,511 +0.11(+1.63%)
Aug 21, 2006 6.760 6.790 6.610 6.730 702,533 -0.05(-0.74%)
Aug 18, 2006 6.720 6.850 6.470 6.780 835,795 +0.10(+1.50%)
Aug 17, 2006 6.830 6.980 6.600 6.680 1,689,394 -0.15(-2.20%)
Aug 16, 2006 6.760 6.920 6.670 6.830 1,775,149 +0.13(+1.94%)
Aug 15, 2006 6.500 6.760 6.430 6.700 1,216,676 +0.35(+5.51%)
Aug 14, 2006 6.450 6.480 6.280 6.350 1,174,220 -0.08(-1.24%)
Aug 11, 2006 6.550 6.570 6.330 6.430 1,848,277 -0.13(-1.98%)
Aug 10, 2006 6.160 6.670 6.010 6.560 1,623,479 +0.35(+5.64%)
Aug 09, 2006 5.950 6.380 5.950 6.210 1,694,486 +0.34(+5.79%)
Aug 08, 2006 5.950 6.130 5.720 5.870 962,810 -0.03(-0.51%)
Aug 07, 2006 5.670 6.050 5.610 5.900 1,032,673 +0.19(+3.33%)
Aug 04, 2006 5.750 5.890 5.590 5.710 592,782 +0.01(+0.18%)
Aug 03, 2006 5.570 5.710 5.480 5.700 1,027,081 +0.08(+1.42%)
Aug 02, 2006 5.670 5.792 5.580 5.620 833,160 -0.01(-0.18%)
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.