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

Lattice Semicond (NQ: LSCC )

73.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2003 7.440 7.720 7.130 7.540 1,206,956 +0.08(+1.07%)
Mar 28, 2003 7.640 7.785 7.452 7.460 408,169 -0.20(-2.61%)
Mar 27, 2003 7.790 7.870 7.600 7.660 563,201 -0.22(-2.79%)
Mar 26, 2003 8.000 8.150 7.820 7.880 541,793 -0.12(-1.50%)
Mar 25, 2003 7.830 8.069 7.690 8.000 758,585 +0.17(+2.17%)
Mar 24, 2003 8.150 8.251 7.750 7.830 766,848 -0.48(-5.78%)
Mar 21, 2003 8.560 8.600 8.160 8.310 831,668 -0.01(-0.12%)
Mar 20, 2003 7.900 8.380 7.869 8.320 767,269 +0.36(+4.52%)
Mar 19, 2003 8.250 8.280 7.820 7.960 837,685 -0.38(-4.56%)
Mar 18, 2003 7.800 8.340 7.700 8.340 1,915,499 +0.51(+6.51%)
Mar 17, 2003 6.750 7.890 6.730 7.830 1,447,608 +0.99(+14.47%)
Mar 14, 2003 7.110 7.300 6.840 6.840 1,110,499 -0.34(-4.74%)
Mar 13, 2003 7.030 7.210 6.970 7.180 832,400 +0.25(+3.61%)
Mar 12, 2003 6.500 6.930 6.470 6.930 548,359 +0.37(+5.64%)
Mar 11, 2003 6.670 6.760 6.500 6.560 404,800 -0.11(-1.65%)
Mar 10, 2003 7.000 7.000 6.630 6.670 352,800 -0.32(-4.58%)
Mar 07, 2003 6.880 7.050 6.740 6.990 347,700 +0.03(+0.43%)
Mar 06, 2003 6.940 7.080 6.900 6.960 289,500 -0.04(-0.57%)
Mar 05, 2003 6.880 7.180 6.860 7.000 474,100 +0.13(+1.89%)
Mar 04, 2003 7.040 7.170 6.850 6.870 537,000 -0.22(-3.10%)
Mar 03, 2003 7.410 7.540 7.030 7.090 497,600 -0.23(-3.14%)
Feb 28, 2003 7.200 7.440 7.200 7.320 497,900 +0.09(+1.24%)
Feb 27, 2003 7.270 7.310 7.020 7.230 588,300 +0.10(+1.40%)
Feb 26, 2003 7.260 7.330 6.800 7.130 957,100 -0.17(-2.33%)
Feb 25, 2003 7.640 7.640 7.040 7.300 1,432,500 -0.44(-5.68%)
Feb 24, 2003 7.630 7.810 7.460 7.740 1,012,600 +0.08(+1.04%)
Feb 21, 2003 7.750 7.790 7.370 7.660 996,900 +0.24(+3.23%)
Feb 20, 2003 7.330 7.650 7.330 7.420 675,800 +0.10(+1.37%)
Feb 19, 2003 7.500 7.620 7.180 7.320 563,700 -0.27(-3.56%)
Feb 18, 2003 7.440 7.730 7.340 7.590 637,600 +0.28(+3.83%)
Feb 14, 2003 6.880 7.340 6.850 7.310 636,300 +0.42(+6.10%)
Feb 13, 2003 6.920 7.040 6.700 6.890 583,200 -0.02(-0.29%)
Feb 12, 2003 7.070 7.280 6.820 6.910 709,400 -0.21(-2.95%)
Feb 11, 2003 7.230 7.250 6.900 7.120 661,500 -0.02(-0.28%)
Feb 10, 2003 7.190 7.280 6.980 7.140 863,300 +0.01(+0.14%)
Feb 07, 2003 7.500 7.500 7.080 7.130 608,800 -0.25(-3.39%)
Feb 06, 2003 7.480 7.640 7.260 7.380 568,600 -0.11(-1.47%)
Feb 05, 2003 7.650 7.930 7.390 7.490 613,600 -0.08(-1.06%)
Feb 04, 2003 7.600 7.630 7.370 7.570 487,100 +0.09(+1.20%)
Feb 03, 2003 7.670 7.760 7.420 7.480 775,500 -0.07(-0.93%)
Jan 31, 2003 7.700 7.960 7.440 7.550 1,230,900 -0.27(-3.45%)
Jan 30, 2003 8.480 8.509 7.790 7.820 669,853 -0.66(-7.78%)
Jan 29, 2003 8.060 8.510 7.800 8.480 950,000 +0.45(+5.60%)
Jan 28, 2003 8.100 8.310 7.830 8.030 1,120,300 -0.07(-0.86%)
Jan 27, 2003 8.360 8.410 8.040 8.100 1,547,300 -0.28(-3.34%)
Jan 24, 2003 8.800 8.990 8.200 8.380 2,638,500 -0.57(-6.37%)
Jan 23, 2003 8.970 9.180 8.600 8.950 1,236,300 +0.10(+1.13%)
Jan 22, 2003 8.660 9.050 8.500 8.850 1,428,700 +0.19(+2.19%)
Jan 21, 2003 8.580 8.940 8.550 8.660 658,200 -0.03(-0.35%)
Jan 17, 2003 9.500 9.500 8.570 8.690 1,290,000 -0.77(-8.13%)
Jan 16, 2003 9.820 10.01 9.270 9.459 1,010,600 -0.46(-4.65%)
Jan 15, 2003 9.950 10.14 9.520 9.920 1,545,100 -0.13(-1.29%)
Jan 14, 2003 9.790 10.30 9.590 10.05 2,310,700 +0.13(+1.31%)
Jan 13, 2003 9.990 10.12 9.700 9.920 1,347,200 +0.07(+0.71%)
Jan 10, 2003 9.550 10.02 9.490 9.850 1,102,600 +0.04(+0.41%)
Jan 09, 2003 9.300 9.940 9.300 9.810 663,800 +0.51(+5.48%)
Jan 08, 2003 9.630 9.700 9.250 9.300 582,800 -0.43(-4.42%)
Jan 07, 2003 9.770 10.15 9.510 9.730 1,003,000 +0.05(+0.52%)
Jan 06, 2003 9.210 9.880 9.180 9.680 740,300 +0.51(+5.56%)
Jan 03, 2003 9.370 9.460 9.040 9.170 662,500 -0.23(-2.45%)
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.