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

Lattice Semicond (NQ: LSCC )

73.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 6.920 6.990 6.850 6.920 659,797 +0.00(+0.00%)
Mar 30, 2017 6.970 7.015 6.860 6.920 483,438 -0.06(-0.86%)
Mar 29, 2017 6.990 7.000 6.950 6.980 282,419 -0.01(-0.14%)
Mar 28, 2017 6.970 7.050 6.970 6.990 687,076 +0.02(+0.29%)
Mar 27, 2017 7.030 7.040 6.950 6.970 1,405,643 -0.07(-0.99%)
Mar 24, 2017 7.090 7.550 7.020 7.040 1,313,583 +0.00(+0.00%)
Mar 23, 2017 7.120 7.120 7.010 7.040 525,925 -0.09(-1.26%)
Mar 22, 2017 7.010 7.150 6.990 7.130 573,612 +0.15(+2.15%)
Mar 21, 2017 7.130 7.166 6.950 6.980 613,158 -0.11(-1.55%)
Mar 20, 2017 7.050 7.140 7.045 7.090 583,152 +0.04(+0.57%)
Mar 17, 2017 7.010 7.080 7.010 7.050 1,001,366 -0.01(-0.14%)
Mar 16, 2017 7.050 7.080 7.020 7.060 343,472 +0.03(+0.43%)
Mar 15, 2017 7.010 7.040 6.950 7.030 1,183,804 +0.05(+0.72%)
Mar 14, 2017 6.970 7.010 6.930 6.980 1,585,870 -0.02(-0.29%)
Mar 13, 2017 6.950 7.010 6.920 7.000 717,785 +0.05(+0.72%)
Mar 10, 2017 6.860 6.990 6.850 6.950 946,409 +0.10(+1.46%)
Mar 09, 2017 6.820 6.860 6.800 6.850 725,318 +0.02(+0.29%)
Mar 08, 2017 6.900 6.900 6.800 6.830 967,340 -0.02(-0.29%)
Mar 07, 2017 6.830 6.880 6.800 6.850 808,335 +0.02(+0.29%)
Mar 06, 2017 7.070 7.090 6.780 6.830 738,998 -0.24(-3.39%)
Mar 03, 2017 7.130 7.150 7.050 7.070 613,932 -0.05(-0.70%)
Mar 02, 2017 7.090 7.135 7.060 7.120 815,236 -0.01(-0.14%)
Mar 01, 2017 7.140 7.170 7.090 7.130 1,376,550 +0.06(+0.85%)
Feb 28, 2017 7.020 7.180 6.980 7.070 1,043,567 +0.03(+0.43%)
Feb 27, 2017 6.990 7.040 6.960 7.040 873,717 +0.05(+0.72%)
Feb 24, 2017 6.970 7.030 6.960 6.990 900,180 -0.05(-0.71%)
Feb 23, 2017 6.970 7.040 6.920 7.040 625,441 +0.04(+0.57%)
Feb 22, 2017 6.970 7.000 6.935 7.000 289,747 +0.03(+0.43%)
Feb 21, 2017 6.860 6.970 6.860 6.970 469,164 +0.08(+1.16%)
Feb 17, 2017 6.890 6.890 6.890 0 +0.03(+0.44%)
Feb 16, 2017 6.850 6.940 6.800 6.860 835,170 -0.17(-2.42%)
Feb 15, 2017 6.950 7.040 6.940 7.030 1,291,662 +0.07(+1.01%)
Feb 14, 2017 6.930 6.970 6.860 6.960 502,137 -0.01(-0.14%)
Feb 13, 2017 6.900 6.970 6.860 6.970 593,653 +0.12(+1.75%)
Feb 10, 2017 6.910 6.940 6.810 6.850 783,899 -0.01(-0.15%)
Feb 09, 2017 6.900 6.990 6.820 6.860 763,255 -0.05(-0.72%)
Feb 08, 2017 6.990 7.010 6.880 6.910 3,856,403 -0.03(-0.43%)
Feb 07, 2017 7.180 7.181 6.930 6.940 1,841,591 -0.19(-2.66%)
Feb 06, 2017 7.200 7.210 7.090 7.130 2,255,099 -0.22(-2.99%)
Feb 03, 2017 7.300 7.350 7.210 7.350 415,034 +0.09(+1.24%)
Feb 02, 2017 7.210 7.300 7.200 7.260 470,512 +0.03(+0.41%)
Feb 01, 2017 7.200 7.310 7.137 7.230 478,500 +0.04(+0.56%)
Jan 31, 2017 7.180 7.205 7.105 7.190 584,694 -0.01(-0.14%)
Jan 30, 2017 7.250 7.260 7.145 7.200 934,009 -0.08(-1.10%)
Jan 27, 2017 7.170 7.320 7.170 7.280 805,571 +0.10(+1.39%)
Jan 26, 2017 7.260 7.290 7.150 7.180 734,531 -0.03(-0.42%)
Jan 25, 2017 7.100 7.240 7.100 7.210 954,013 +0.13(+1.84%)
Jan 24, 2017 6.970 7.110 6.970 7.080 1,463,751 +0.12(+1.72%)
Jan 23, 2017 7.100 7.160 6.930 6.960 3,156,696 -0.16(-2.25%)
Jan 20, 2017 7.150 7.195 7.100 7.120 1,016,577 -0.04(-0.56%)
Jan 19, 2017 7.160 7.230 7.140 7.160 959,697 -0.05(-0.69%)
Jan 18, 2017 7.120 7.220 7.100 7.210 666,094 +0.06(+0.84%)
Jan 17, 2017 7.210 7.260 7.150 7.150 616,257 -0.09(-1.24%)
Jan 13, 2017 7.240 7.240 7.240 0 +0.06(+0.84%)
Jan 12, 2017 7.220 7.240 7.165 7.180 1,053,457 -0.08(-1.10%)
Jan 11, 2017 7.280 7.295 7.210 7.260 475,642 -0.03(-0.41%)
Jan 10, 2017 7.200 7.330 7.200 7.290 452,401 +0.09(+1.25%)
Jan 09, 2017 7.170 7.290 7.111 7.200 854,657 +0.00(+0.00%)
Jan 06, 2017 7.340 7.340 7.190 7.200 1,108,593 -0.09(-1.23%)
Jan 05, 2017 7.360 7.390 7.270 7.290 645,371 -0.09(-1.22%)
Jan 04, 2017 7.340 7.390 7.310 7.380 339,480 +0.04(+0.54%)
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.