Indicators

Lattice Semicond (NQ: LSCC )

73.27 -0.14 (-0.19%)

Streaming Delayed Price Updated: 12:57 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	6.220	6.340	6.020	6.230	1,739,576	+0.09(+1.47%)
Jan 28, 2011	6.400	6.560	6.110	6.140	5,383,661	+0.20(+3.41%)
Jan 27, 2011	5.720	6.040	5.720	5.938	2,251,744	+0.13(+2.24%)
Jan 26, 2011	5.700	5.870	5.660	5.808	1,618,070	+0.14(+2.43%)
Jan 25, 2011	5.630	5.700	5.511	5.670	848,642	+0.01(+0.22%)
Jan 24, 2011	5.590	5.750	5.570	5.657	969,981	+0.05(+0.85%)
Jan 21, 2011	5.700	5.820	5.570	5.610	1,180,741	-0.02(-0.40%)
Jan 20, 2011	5.700	5.810	5.590	5.633	1,722,803	-0.12(-2.04%)
Jan 19, 2011	6.100	6.110	5.730	5.750	1,483,607	-0.37(-6.05%)
Jan 18, 2011	6.060	6.370	6.060	6.120	1,157,915	-0.04(-0.65%)
Jan 14, 2011	6.080	6.170	5.910	6.160	797,033	+0.08(+1.32%)
Jan 13, 2011	6.140	6.150	6.040	6.080	591,907	-0.04(-0.73%)
Jan 12, 2011	6.030	6.180	6.020	6.125	1,668,508	+0.13(+2.25%)
Jan 11, 2011	5.860	6.040	5.850	5.990	1,348,902	+0.18(+3.05%)
Jan 10, 2011	5.920	5.990	5.780	5.812	2,009,942	-0.17(-2.84%)
Jan 07, 2011	6.110	6.180	5.900	5.982	1,236,312	-0.10(-1.60%)
Jan 06, 2011	5.880	6.090	5.870	6.080	1,634,452	+0.22(+3.75%)
Jan 05, 2011	5.860	5.930	5.760	5.860	1,017,136	+0.00(+0.00%)
Jan 04, 2011	5.910	5.960	5.780	5.860	1,388,617	+0.04(+0.69%)

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.