Indicators

Lattice Semicond (NQ: LSCC )

73.41 +0.45 (+0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	7.740	8.065	7.700	8.000	1,118,400	+0.23(+2.96%)
Sep 27, 2018	7.650	7.800	7.610	7.770	738,807	+0.10(+1.30%)
Sep 26, 2018	7.660	7.730	7.600	7.670	527,361	+0.01(+0.13%)
Sep 25, 2018	7.740	7.800	7.610	7.660	1,357,166	-0.06(-0.78%)
Sep 24, 2018	7.660	7.720	7.570	7.720	494,155	+0.01(+0.13%)
Sep 21, 2018	7.750	7.770	7.590	7.710	1,047,600	+0.00(+0.00%)
Sep 20, 2018	7.590	7.745	7.505	7.710	668,526	+0.15(+1.98%)
Sep 19, 2018	7.600	7.680	7.540	7.560	719,513	-0.01(-0.13%)
Sep 18, 2018	7.390	7.610	7.380	7.570	698,397	+0.21(+2.85%)
Sep 17, 2018	7.440	7.470	7.350	7.360	501,619	-0.09(-1.21%)
Sep 14, 2018	7.390	7.510	7.260	7.450	627,500	+0.09(+1.22%)
Sep 13, 2018	7.450	7.560	7.310	7.360	694,697	-0.04(-0.54%)
Sep 12, 2018	7.640	7.710	7.230	7.400	1,373,576	-0.30(-3.90%)
Sep 11, 2018	7.690	7.750	7.600	7.700	695,021	-0.05(-0.65%)
Sep 10, 2018	7.680	7.790	7.630	7.750	922,924	+0.11(+1.44%)
Sep 07, 2018	7.880	7.930	7.610	7.640	1,337,700	-0.26(-3.29%)
Sep 06, 2018	8.180	8.180	7.900	7.900	1,023,142	-0.29(-3.54%)
Sep 05, 2018	8.230	8.280	8.020	8.190	1,919,567	-0.05(-0.61%)

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.