Skip to main content

Lattice Semicond (NQ: LSCC )

78.23 -1.40 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 79.09 78.15 78.10 78.23 1,342,495 -1.40(-1.76%)
Mar 27, 2024 78.85 79.85 77.19 79.63 1,364,324 +1.96(+2.52%)
Mar 26, 2024 79.25 79.71 77.60 77.67 1,179,103 -0.92(-1.17%)
Mar 25, 2024 78.11 79.92 77.60 78.59 1,450,775 -1.09(-1.37%)
Mar 22, 2024 78.65 79.96 78.05 79.68 1,088,122 +0.62(+0.78%)
Mar 21, 2024 79.94 80.47 78.46 79.06 1,676,792 +1.50(+1.93%)
Mar 20, 2024 76.98 78.50 75.86 77.56 1,325,714 +0.69(+0.90%)
Mar 19, 2024 74.81 77.30 74.43 76.87 1,680,057 +1.07(+1.41%)
Mar 18, 2024 77.18 77.44 75.58 75.80 1,524,460 +0.15(+0.20%)
Mar 15, 2024 75.35 76.96 74.37 75.65 2,926,677 -0.85(-1.11%)
Mar 14, 2024 77.58 78.58 75.32 76.50 1,935,009 -1.44(-1.85%)
Mar 13, 2024 79.59 80.89 77.73 77.94 1,558,148 -3.29(-4.05%)
Mar 12, 2024 81.29 81.53 79.12 81.23 1,417,655 +1.15(+1.44%)
Mar 11, 2024 79.99 81.30 78.94 80.08 1,986,938 -0.37(-0.46%)
Mar 08, 2024 83.92 84.40 80.36 80.45 1,741,602 -3.12(-3.73%)
Mar 07, 2024 81.13 85.69 80.80 83.57 2,425,054 +2.81(+3.48%)
Mar 06, 2024 79.50 81.94 78.70 80.76 1,748,828 +3.47(+4.49%)
Mar 05, 2024 78.11 78.47 75.98 77.29 2,077,082 -2.00(-2.52%)
Mar 04, 2024 79.22 79.95 78.24 79.29 1,654,107 +1.09(+1.39%)
Mar 01, 2024 77.00 79.19 75.66 78.20 2,184,877 +1.61(+2.10%)
Feb 29, 2024 74.37 76.88 74.37 76.59 2,065,936 +3.31(+4.52%)
Feb 28, 2024 73.32 73.93 72.53 73.28 1,409,597 -0.93(-1.25%)
Feb 27, 2024 75.62 76.11 73.96 74.21 1,719,176 -0.88(-1.17%)
Feb 26, 2024 75.75 75.75 74.36 75.09 1,765,419 +0.34(+0.45%)
Feb 23, 2024 75.00 75.64 73.36 74.75 1,797,134 +0.00(+0.00%)
Feb 22, 2024 74.68 75.02 72.18 74.75 2,464,181 +2.54(+3.52%)
Feb 21, 2024 71.04 72.42 70.71 72.21 2,335,916 +0.04(+0.06%)
Feb 20, 2024 72.11 72.49 70.23 72.17 2,010,375 -1.07(-1.46%)
Feb 16, 2024 74.50 75.17 72.27 73.24 2,042,676 -1.24(-1.66%)
Feb 15, 2024 77.02 77.02 74.28 74.48 3,315,294 -1.78(-2.33%)
Feb 14, 2024 73.80 77.26 73.57 76.26 5,206,751 +3.93(+5.43%)
Feb 13, 2024 67.50 75.94 67.00 72.33 10,080,295 +1.33(+1.87%)
Feb 12, 2024 70.14 72.75 69.10 71.00 4,839,569 +1.26(+1.81%)
Feb 09, 2024 69.19 70.58 68.93 69.74 3,054,261 +1.69(+2.48%)
Feb 08, 2024 64.25 68.23 64.24 68.05 3,922,645 +4.13(+6.46%)
Feb 07, 2024 62.74 64.55 61.76 63.92 2,574,352 +2.37(+3.85%)
Feb 06, 2024 62.60 62.60 60.68 61.55 2,685,396 -1.29(-2.05%)
Feb 05, 2024 61.97 63.08 61.27 62.84 1,436,604 +1.16(+1.88%)
Feb 02, 2024 60.63 61.82 60.23 61.68 1,351,618 +0.55(+0.90%)
Feb 01, 2024 60.89 62.02 60.08 61.13 2,122,512 +0.27(+0.44%)
Jan 31, 2024 60.05 62.27 59.35 60.86 3,164,303 -0.33(-0.54%)
Jan 30, 2024 63.33 63.55 61.16 61.19 3,103,709 -2.53(-3.97%)
Jan 29, 2024 63.10 63.74 61.93 63.72 2,356,884 +1.19(+1.90%)
Jan 26, 2024 64.10 64.71 62.18 62.53 4,218,383 -4.36(-6.52%)
Jan 25, 2024 70.00 70.09 66.88 66.89 2,244,194 -1.95(-2.83%)
Jan 24, 2024 70.81 71.05 68.79 68.84 2,277,233 -1.62(-2.30%)
Jan 23, 2024 69.75 70.51 68.73 70.46 1,143,302 +1.44(+2.09%)
Jan 22, 2024 69.33 69.89 68.29 69.02 1,236,080 +0.56(+0.82%)
Jan 19, 2024 67.71 68.80 66.93 68.46 1,658,217 +1.69(+2.53%)
Jan 18, 2024 65.90 66.84 64.62 66.77 2,151,546 +2.82(+4.41%)
Jan 17, 2024 65.17 65.17 62.84 63.95 1,845,143 -2.26(-3.41%)
Jan 16, 2024 64.75 66.52 63.92 66.21 1,622,540 +1.06(+1.63%)
Jan 12, 2024 65.55 66.50 64.38 65.15 1,130,312 +0.02(+0.03%)
Jan 11, 2024 66.36 66.63 64.03 65.13 2,562,631 -1.17(-1.76%)
Jan 10, 2024 66.78 66.78 64.55 66.30 2,160,617 -0.51(-0.76%)
Jan 09, 2024 65.36 67.41 64.71 66.81 2,205,473 +0.51(+0.77%)
Jan 08, 2024 65.12 66.52 64.69 66.30 2,072,404 +1.71(+2.65%)
Jan 05, 2024 64.57 65.40 63.92 64.59 2,105,548 -0.27(-0.42%)
Jan 04, 2024 63.88 65.96 62.60 64.86 2,589,466 -0.92(-1.40%)
Jan 03, 2024 66.74 67.30 65.20 65.78 1,865,346 -2.62(-3.83%)
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.