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, 2005 5.400 5.400 5.240 5.370 597,640 -0.03(-0.56%)
Mar 30, 2005 5.210 5.400 5.210 5.400 442,585 +0.22(+4.25%)
Mar 29, 2005 5.280 5.400 5.150 5.180 602,261 -0.12(-2.26%)
Mar 28, 2005 5.310 5.410 5.240 5.300 772,881 +0.00(+0.00%)
Mar 24, 2005 5.340 5.360 5.220 5.300 568,669 +0.08(+1.53%)
Mar 23, 2005 5.110 5.310 5.070 5.220 927,238 +0.13(+2.55%)
Mar 22, 2005 4.960 5.290 4.960 5.090 883,424 +0.08(+1.60%)
Mar 21, 2005 4.990 5.110 4.920 5.010 950,478 -0.01(-0.20%)
Mar 18, 2005 4.980 5.110 4.970 5.020 1,545,216 -0.06(-1.18%)
Mar 17, 2005 4.820 5.100 4.820 5.080 922,178 +0.26(+5.39%)
Mar 16, 2005 5.020 5.100 4.800 4.820 1,001,751 -0.14(-2.82%)
Mar 15, 2005 5.050 5.100 4.830 4.960 485,615 -0.09(-1.78%)
Mar 14, 2005 4.940 5.090 4.930 5.050 457,073 +0.09(+1.81%)
Mar 11, 2005 5.080 5.150 4.920 4.960 518,830 -0.09(-1.78%)
Mar 10, 2005 5.150 5.180 5.030 5.050 382,771 -0.04(-0.79%)
Mar 09, 2005 5.180 5.360 5.090 5.090 887,488 -0.16(-3.05%)
Mar 08, 2005 5.500 5.500 5.230 5.250 520,966 -0.08(-1.50%)
Mar 07, 2005 5.200 5.380 5.100 5.330 592,365 +0.23(+4.51%)
Mar 04, 2005 5.120 5.250 5.050 5.100 459,714 -0.07(-1.35%)
Mar 03, 2005 5.250 5.290 5.010 5.170 520,394 -0.01(-0.19%)
Mar 02, 2005 5.300 5.400 5.170 5.180 924,678 -0.27(-4.95%)
Mar 01, 2005 5.280 5.450 5.200 5.450 467,587 +0.17(+3.22%)
Feb 28, 2005 5.320 5.360 5.180 5.280 430,299 -0.02(-0.38%)
Feb 25, 2005 5.150 5.320 5.150 5.300 597,583 +0.07(+1.34%)
Feb 24, 2005 4.900 5.240 4.880 5.230 542,870 +0.30(+6.09%)
Feb 23, 2005 4.940 5.010 4.920 4.930 456,253 +0.00(+0.00%)
Feb 22, 2005 4.850 5.090 4.770 4.930 429,039 +0.07(+1.44%)
Feb 18, 2005 4.930 5.120 4.820 4.860 406,735 -0.12(-2.41%)
Feb 17, 2005 5.090 5.200 4.970 4.980 554,058 -0.09(-1.78%)
Feb 16, 2005 4.990 5.090 4.890 5.070 402,463 +0.04(+0.80%)
Feb 15, 2005 4.805 5.030 4.805 5.030 1,049,468 +0.14(+2.86%)
Feb 14, 2005 4.900 4.950 4.780 4.890 433,928 +0.05(+1.03%)
Feb 11, 2005 4.720 4.850 4.590 4.840 618,717 +0.07(+1.47%)
Feb 10, 2005 4.850 4.940 4.700 4.770 421,595 -0.08(-1.65%)
Feb 09, 2005 5.000 5.010 4.810 4.850 609,922 -0.14(-2.81%)
Feb 08, 2005 4.910 5.000 4.870 4.990 821,883 +0.11(+2.25%)
Feb 07, 2005 4.770 4.910 4.720 4.880 763,112 +0.10(+2.09%)
Feb 04, 2005 4.600 4.810 4.600 4.780 737,572 +0.18(+3.91%)
Feb 03, 2005 4.560 4.630 4.480 4.600 831,986 +0.08(+1.77%)
Feb 02, 2005 4.515 4.550 4.470 4.520 408,359 +0.02(+0.44%)
Feb 01, 2005 4.520 4.560 4.450 4.500 508,004 +0.01(+0.22%)
Jan 31, 2005 4.390 4.520 4.390 4.490 611,918 +0.09(+2.05%)
Jan 28, 2005 4.490 4.510 4.260 4.400 1,048,177 -0.09(-2.00%)
Jan 27, 2005 4.580 4.580 4.410 4.490 1,126,686 -0.11(-2.39%)
Jan 26, 2005 4.570 4.900 4.470 4.600 644,689 +0.07(+1.55%)
Jan 25, 2005 4.550 4.670 4.430 4.530 854,995 -0.03(-0.66%)
Jan 24, 2005 4.540 4.620 4.410 4.560 865,889 +0.00(+0.00%)
Jan 21, 2005 4.480 4.610 4.470 4.560 631,744 +0.06(+1.33%)
Jan 20, 2005 4.550 4.600 4.480 4.500 840,951 -0.14(-3.02%)
Jan 19, 2005 4.810 4.810 4.480 4.640 804,235 -0.12(-2.52%)
Jan 18, 2005 4.660 4.800 4.650 4.760 880,993 +0.02(+0.42%)
Jan 14, 2005 4.790 4.850 4.680 4.740 889,156 +0.03(+0.64%)
Jan 13, 2005 4.890 4.890 4.670 4.710 888,295 -0.13(-2.69%)
Jan 12, 2005 4.720 4.850 4.650 4.840 580,651 +0.12(+2.54%)
Jan 11, 2005 4.750 4.830 4.690 4.720 712,477 -0.08(-1.67%)
Jan 10, 2005 4.800 4.900 4.800 4.800 625,042 -0.03(-0.62%)
Jan 07, 2005 4.900 4.960 4.750 4.830 1,052,051 -0.09(-1.83%)
Jan 06, 2005 5.050 5.080 4.830 4.920 770,550 -0.09(-1.80%)
Jan 05, 2005 5.100 5.150 4.950 5.010 1,597,395 -0.15(-2.91%)
Jan 04, 2005 5.520 5.590 5.030 5.160 860,454 -0.32(-5.84%)
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.