Indicators

Lattice Semicond (NQ: LSCC )

69.55 -0.54 (-0.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	5.470	5.490	5.360	5.455	575,277	+0.00(+0.09%)
Mar 27, 2013	5.360	5.470	5.250	5.450	665,517	+0.02(+0.37%)
Mar 26, 2013	5.450	5.490	5.350	5.430	590,111	+0.03(+0.56%)
Mar 25, 2013	5.560	5.560	5.290	5.400	1,062,373	-0.15(-2.70%)
Mar 22, 2013	5.590	5.660	5.530	5.550	715,747	-0.03(-0.54%)
Mar 21, 2013	5.500	5.705	5.490	5.580	2,835,267	+0.05(+0.90%)
Mar 20, 2013	5.350	5.540	5.300	5.530	2,487,977	+0.24(+4.54%)
Mar 19, 2013	4.990	5.315	4.990	5.290	3,065,958	+0.52(+10.90%)
Mar 18, 2013	4.870	4.900	4.770	4.770	372,039	-0.20(-4.02%)
Mar 15, 2013	4.970	4.980	4.920	4.970	1,642,441	+0.01(+0.20%)
Mar 14, 2013	4.900	5.040	4.880	4.960	1,219,340	+0.09(+1.85%)
Mar 13, 2013	4.850	4.900	4.780	4.870	623,879	+0.01(+0.21%)
Mar 12, 2013	4.750	4.880	4.750	4.860	660,234	+0.08(+1.67%)
Mar 11, 2013	4.750	4.780	4.730	4.780	465,530	+0.00(+0.00%)
Mar 08, 2013	4.800	4.820	4.715	4.780	772,455	+0.04(+0.84%)
Mar 07, 2013	4.660	4.740	4.580	4.740	524,401	+0.09(+1.94%)
Mar 06, 2013	4.680	4.730	4.520	4.650	586,517	+0.02(+0.43%)
Mar 05, 2013	4.550	4.650	4.520	4.630	512,473	+0.11(+2.43%)
Mar 04, 2013	4.530	4.570	4.450	4.520	811,215	-0.01(-0.22%)

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.