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

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
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, 2004 8.790 8.870 8.650 8.730 1,005,600 -0.14(-1.58%)
Mar 30, 2004 8.890 8.890 8.600 8.870 981,000 -0.02(-0.22%)
Mar 29, 2004 8.870 9.060 8.780 8.890 1,488,300 +0.04(+0.45%)
Mar 26, 2004 9.000 9.050 8.790 8.850 1,819,300 -0.13(-1.45%)
Mar 25, 2004 8.970 9.060 8.840 8.980 1,507,800 +0.26(+2.98%)
Mar 24, 2004 8.720 8.950 8.600 8.720 1,533,800 +0.12(+1.40%)
Mar 23, 2004 8.900 8.980 8.490 8.600 1,388,200 -0.21(-2.38%)
Mar 22, 2004 8.500 8.850 8.481 8.810 2,358,200 +0.14(+1.61%)
Mar 19, 2004 8.090 8.730 7.950 8.670 4,554,600 -0.23(-2.58%)
Mar 18, 2004 9.030 9.170 8.890 8.900 1,158,200 -0.26(-2.84%)
Mar 17, 2004 9.140 9.160 8.990 9.160 750,000 +0.24(+2.69%)
Mar 16, 2004 8.960 9.030 8.720 8.920 780,000 +0.17(+1.94%)
Mar 15, 2004 9.050 9.160 8.730 8.750 1,122,000 -0.40(-4.37%)
Mar 12, 2004 9.060 9.190 8.950 9.150 1,231,500 +0.24(+2.69%)
Mar 11, 2004 8.900 9.140 8.840 8.910 2,468,700 -0.05(-0.56%)
Mar 10, 2004 9.150 9.520 8.950 8.960 1,469,200 -0.24(-2.61%)
Mar 09, 2004 9.450 9.460 9.100 9.200 866,000 -0.16(-1.71%)
Mar 08, 2004 9.880 10.05 9.330 9.360 871,000 -0.53(-5.36%)
Mar 05, 2004 9.720 10.11 9.710 9.890 980,700 +0.05(+0.51%)
Mar 04, 2004 9.870 9.995 9.730 9.840 1,047,300 +0.04(+0.41%)
Mar 03, 2004 9.700 10.00 9.680 9.800 1,493,200 -0.20(-2.00%)
Mar 02, 2004 10.38 10.50 9.990 10.00 1,806,100 -0.39(-3.75%)
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.