Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.980	6.010	5.890	5.940	1,547,201	-0.04(-0.67%)
Dec 29, 2011	5.880	6.010	5.790	5.980	585,695	+0.14(+2.40%)
Dec 28, 2011	6.060	6.067	5.830	5.840	676,489	-0.24(-3.95%)
Dec 27, 2011	6.030	6.160	5.975	6.080	583,095	+0.04(+0.66%)
Dec 23, 2011	6.070	6.080	5.920	6.040	259,083	+0.21(+3.60%)
Dec 21, 2011	5.870	5.890	5.600	5.830	1,063,023	-0.14(-2.35%)
Dec 20, 2011	5.780	6.000	5.780	5.970	1,540,208	+0.33(+5.85%)
Dec 19, 2011	5.810	5.945	5.620	5.640	1,060,224	-0.17(-2.93%)
Dec 16, 2011	5.810	5.990	5.760	5.810	1,194,497	+0.08(+1.40%)
Dec 15, 2011	5.900	5.930	5.680	5.730	662,360	-0.07(-1.21%)
Dec 14, 2011	5.850	5.950	5.650	5.800	1,221,925	-0.13(-2.19%)
Dec 13, 2011	6.260	6.290	5.890	5.930	1,963,108	-0.30(-4.82%)
Dec 12, 2011	6.250	6.280	6.100	6.230	1,636,873	-0.11(-1.74%)
Dec 09, 2011	6.280	6.470	6.230	6.340	3,240,250	-0.25(-3.79%)
Dec 08, 2011	6.880	6.980	6.570	6.590	1,227,250	-0.41(-5.86%)
Dec 07, 2011	6.830	7.040	6.700	7.000	1,198,896	+0.14(+2.04%)
Dec 06, 2011	6.950	6.960	6.830	6.860	694,146	-0.10(-1.44%)
Dec 05, 2011	7.170	7.170	6.880	6.960	1,151,736	-0.07(-1.00%)
Dec 02, 2011	7.010	7.175	6.970	7.030	2,354,600	+0.06(+0.86%)

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.