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, 2009 1.440 1.450 1.370 1.380 521,613 -0.01(-0.72%)
Mar 30, 2009 1.360 1.430 1.331 1.390 316,357 -0.10(-6.71%)
Mar 26, 2009 1.460 1.500 1.460 1.490 469,544 +0.06(+4.20%)
Mar 25, 2009 1.590 1.590 1.400 1.430 391,370 -0.06(-4.03%)
Mar 24, 2009 1.570 1.600 1.460 1.490 995,420 -0.10(-6.29%)
Mar 23, 2009 1.410 1.600 1.390 1.590 1,134,476 +0.20(+14.39%)
Mar 20, 2009 1.450 1.450 1.300 1.390 697,208 -0.04(-2.80%)
Mar 19, 2009 1.450 1.490 1.370 1.430 164,359 +0.00(+0.00%)
Mar 18, 2009 1.330 1.440 1.220 1.430 593,754 +0.10(+7.52%)
Mar 17, 2009 1.240 1.330 1.220 1.330 398,069 +0.05(+3.91%)
Mar 16, 2009 1.330 1.340 1.230 1.280 344,312 -0.04(-3.03%)
Mar 13, 2009 1.310 1.330 1.260 1.320 283,878 +0.02(+1.54%)
Mar 12, 2009 1.210 1.310 1.210 1.300 830,202 +0.09(+7.44%)
Mar 11, 2009 1.210 1.260 1.170 1.210 228,715 +0.00(+0.00%)
Mar 10, 2009 1.120 1.210 1.120 1.210 402,426 +0.11(+10.00%)
Mar 09, 2009 1.120 1.170 1.060 1.100 280,013 -0.03(-2.65%)
Mar 06, 2009 1.140 1.190 1.060 1.130 275,602 +0.00(+0.00%)
Mar 05, 2009 1.140 1.170 1.090 1.130 323,781 -0.04(-3.42%)
Mar 04, 2009 1.120 1.190 1.080 1.170 419,744 +0.00(+0.00%)
Mar 02, 2009 1.260 1.300 1.150 1.170 676,036 -0.12(-9.30%)
Feb 27, 2009 1.240 1.300 1.190 1.290 242,387 +0.04(+3.20%)
Feb 26, 2009 1.300 1.310 1.210 1.250 302,600 -0.05(-3.85%)
Feb 25, 2009 1.290 1.350 1.250 1.300 402,353 +0.01(+0.78%)
Feb 24, 2009 1.250 1.360 1.220 1.290 396,901 +0.05(+4.03%)
Feb 23, 2009 1.330 1.330 1.210 1.240 255,330 -0.09(-6.77%)
Feb 20, 2009 1.320 1.360 1.190 1.330 462,090 -0.01(-0.75%)
Feb 19, 2009 1.390 1.430 1.320 1.340 280,475 -0.04(-2.90%)
Feb 18, 2009 1.410 1.480 1.380 1.380 760,664 -0.02(-1.43%)
Feb 17, 2009 1.430 1.460 1.360 1.400 736,747 -0.09(-6.04%)
Feb 13, 2009 1.500 1.510 1.280 1.490 370,842 +0.00(+0.00%)
Feb 12, 2009 1.460 1.500 1.390 1.490 521,328 +0.00(+0.00%)
Feb 11, 2009 1.480 1.510 1.460 1.490 259,487 +0.01(+0.68%)
Feb 10, 2009 1.560 1.560 1.460 1.480 219,398 -0.08(-5.13%)
Feb 09, 2009 1.560 1.580 1.520 1.560 197,896 -0.01(-0.64%)
Feb 06, 2009 1.470 1.580 1.470 1.570 355,768 +0.02(+1.29%)
Feb 05, 2009 1.480 1.580 1.438 1.550 515,174 +0.07(+4.73%)
Feb 04, 2009 1.510 1.580 1.460 1.480 790,062 -0.02(-1.33%)
Feb 03, 2009 1.490 1.560 1.420 1.500 494,104 +0.01(+0.67%)
Feb 02, 2009 1.530 1.540 1.430 1.490 352,858 -0.05(-3.25%)
Jan 30, 2009 1.510 1.540 1.420 1.540 782,984 +0.02(+1.32%)
Jan 29, 2009 1.560 1.590 1.480 1.520 1,311,208 -0.06(-3.80%)
Jan 28, 2009 1.500 1.600 1.500 1.580 832,695 +0.07(+4.64%)
Jan 27, 2009 1.470 1.530 1.440 1.510 629,576 +0.04(+2.72%)
Jan 26, 2009 1.450 1.520 1.400 1.470 157,158 +0.02(+1.38%)
Jan 23, 2009 1.400 1.530 1.360 1.450 411,286 +0.01(+0.69%)
Jan 22, 2009 1.390 1.470 1.360 1.440 457,692 -0.03(-2.04%)
Jan 21, 2009 1.420 1.530 1.390 1.470 457,550 +0.06(+4.26%)
Jan 20, 2009 1.490 1.500 1.390 1.410 385,181 -0.11(-7.24%)
Jan 16, 2009 1.430 1.540 1.400 1.520 328,607 +0.10(+7.04%)
Jan 15, 2009 1.330 1.480 1.285 1.420 439,863 +0.09(+6.77%)
Jan 14, 2009 1.410 1.490 1.270 1.330 736,530 -0.11(-7.64%)
Jan 13, 2009 1.450 1.550 1.430 1.440 379,541 -0.02(-1.37%)
Jan 12, 2009 1.570 1.610 1.460 1.460 309,906 -0.11(-7.01%)
Jan 09, 2009 1.680 1.700 1.570 1.570 326,122 -0.11(-6.55%)
Jan 08, 2009 1.620 1.740 1.560 1.680 349,980 +0.06(+3.70%)
Jan 07, 2009 1.610 1.650 1.520 1.620 365,449 -0.01(-0.61%)
Jan 06, 2009 1.450 1.680 1.420 1.630 1,925,842 +0.18(+12.41%)
Jan 05, 2009 1.500 1.500 1.430 1.450 619,929 -0.04(-2.68%)
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.