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

Lattice Semicond (NQ: LSCC )

75.53 +1.51 (+2.04%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 24, 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 (%)
Aug 31, 2012 3.970 3.980 3.850 3.890 746,068 -0.03(-0.77%)
Aug 30, 2012 3.950 3.960 3.900 3.920 906,328 -0.04(-1.01%)
Aug 29, 2012 3.980 4.030 3.940 3.960 609,265 +0.07(+1.80%)
Aug 27, 2012 3.840 3.930 3.790 3.890 920,670 +0.08(+2.10%)
Aug 24, 2012 3.830 3.890 3.790 3.810 1,809,653 -0.04(-1.04%)
Aug 23, 2012 3.820 3.910 3.750 3.850 1,619,438 +0.01(+0.26%)
Aug 22, 2012 3.930 3.940 3.650 3.840 740,809 -0.08(-2.04%)
Aug 21, 2012 3.980 4.060 3.900 3.920 725,247 -0.04(-1.01%)
Aug 20, 2012 4.070 4.070 3.930 3.960 939,239 -0.14(-3.41%)
Aug 17, 2012 4.010 4.120 3.970 4.100 931,930 +0.08(+1.99%)
Aug 16, 2012 3.830 4.050 3.790 4.020 1,560,949 +0.19(+4.96%)
Aug 15, 2012 3.660 3.850 3.660 3.830 669,567 +0.18(+4.93%)
Aug 14, 2012 3.880 3.950 3.630 3.650 781,631 -0.22(-5.68%)
Aug 13, 2012 3.850 3.880 3.770 3.870 602,658 +0.00(+0.00%)
Aug 10, 2012 3.930 3.930 3.810 3.870 508,957 -0.06(-1.53%)
Aug 09, 2012 3.860 3.970 3.800 3.930 812,836 +0.07(+1.81%)
Aug 08, 2012 3.880 3.920 3.810 3.860 337,196 -0.03(-0.77%)
Aug 07, 2012 3.880 4.060 3.840 3.890 1,101,542 +0.03(+0.78%)
Aug 06, 2012 3.820 3.890 3.780 3.860 867,994 +0.03(+0.78%)
Aug 03, 2012 3.610 3.840 3.570 3.830 1,555,145 +0.29(+8.19%)
Aug 02, 2012 3.570 3.620 3.450 3.540 1,011,236 -0.01(-0.28%)
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.