Indicators

Lattice Semicond (NQ: LSCC )

76.50 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	53.00	53.56	52.51	53.07	626,073	+0.35(+0.66%)
May 27, 2021	52.85	53.39	52.15	52.72	732,521	+0.02(+0.04%)
May 26, 2021	51.76	52.74	51.16	52.70	837,109	+1.05(+2.03%)
May 25, 2021	52.00	52.38	51.23	51.65	1,018,998	+0.24(+0.47%)
May 24, 2021	49.94	51.70	49.54	51.41	881,851	+2.11(+4.28%)
May 21, 2021	50.93	50.93	49.27	49.30	725,420	-0.99(-1.97%)
May 20, 2021	48.97	50.66	48.80	50.29	1,031,786	+1.59(+3.26%)
May 19, 2021	45.70	48.88	45.51	48.70	926,041	+1.51(+3.20%)
May 18, 2021	47.56	48.37	46.98	47.19	1,144,008	-0.08(-0.17%)
May 17, 2021	45.60	47.56	45.04	47.27	1,874,821	+0.90(+1.94%)
May 14, 2021	44.43	46.99	43.61	46.37	1,743,266	+2.41(+5.48%)
May 13, 2021	45.31	46.04	42.94	43.96	1,879,024	-0.41(-0.92%)
May 12, 2021	45.29	46.91	44.00	44.37	1,991,995	-2.31(-4.95%)
May 11, 2021	45.15	47.22	44.32	46.68	1,657,625	-0.01(-0.02%)
May 10, 2021	49.94	49.94	46.66	46.69	2,133,852	-3.86(-7.64%)
May 07, 2021	50.26	51.28	49.51	50.55	1,523,876	+1.03(+2.08%)
May 06, 2021	48.56	49.63	47.81	49.52	1,516,751	+0.96(+1.98%)
May 05, 2021	48.14	50.19	47.66	48.56	1,567,598	+0.75(+1.57%)
May 04, 2021	48.16	48.69	46.78	47.81	2,456,991	-1.28(-2.61%)

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.