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

Lattice Semicond (NQ: LSCC )

72.96 +1.38 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 2.720 2.700 2.700 2.700 452,200 -0.01(-0.37%)
Dec 30, 2009 2.700 2.750 2.645 2.710 742,912 +0.00(+0.00%)
Dec 29, 2009 2.710 2.730 2.660 2.710 446,268 +0.00(+0.00%)
Dec 28, 2009 2.810 2.837 2.680 2.710 547,757 -0.08(-2.87%)
Dec 24, 2009 2.800 2.840 2.750 2.790 237,959 -0.01(-0.36%)
Dec 23, 2009 2.890 2.900 2.780 2.800 637,605 -0.07(-2.44%)
Dec 22, 2009 2.850 2.880 2.780 2.870 913,618 +0.03(+1.06%)
Dec 21, 2009 2.810 2.860 2.800 2.840 1,074,154 +0.06(+2.16%)
Dec 18, 2009 2.740 2.820 2.710 2.780 1,671,659 +0.05(+1.83%)
Dec 17, 2009 2.770 2.880 2.720 2.730 546,295 -0.07(-2.50%)
Dec 16, 2009 2.690 3.000 2.660 2.800 5,159,536 +0.14(+5.26%)
Dec 15, 2009 2.650 2.750 2.620 2.660 1,198,803 +0.02(+0.76%)
Dec 14, 2009 2.700 2.720 2.550 2.640 1,828,049 +0.07(+2.72%)
Dec 11, 2009 2.620 2.680 2.520 2.570 1,190,897 -0.02(-0.77%)
Dec 10, 2009 2.750 2.770 2.570 2.590 1,278,468 -0.07(-2.63%)
Dec 09, 2009 2.730 2.730 2.590 2.660 2,325,212 -0.07(-2.56%)
Dec 08, 2009 2.620 2.770 2.570 2.730 2,608,032 +0.08(+3.02%)
Dec 07, 2009 2.620 2.680 2.550 2.650 2,014,089 +0.01(+0.38%)
Dec 04, 2009 2.370 2.650 2.350 2.640 3,184,727 +0.33(+14.29%)
Dec 03, 2009 2.380 2.430 2.300 2.310 591,382 -0.05(-2.12%)
Dec 02, 2009 2.330 2.370 2.310 2.360 733,179 +0.04(+1.72%)
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.