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 29, 2018 5.570 5.570 5.570 0 +0.02(+0.36%)
Mar 28, 2018 5.620 5.710 5.530 5.550 1,457,060 -0.08(-1.42%)
Mar 27, 2018 5.920 5.920 5.620 5.630 959,766 -0.25(-4.25%)
Mar 26, 2018 5.750 5.895 5.727 5.880 672,365 +0.23(+4.07%)
Mar 23, 2018 5.930 5.961 5.640 5.650 977,717 -0.27(-4.56%)
Mar 22, 2018 6.120 6.120 5.920 5.920 899,722 -0.27(-4.36%)
Mar 21, 2018 6.150 6.240 6.150 6.190 432,501 +0.03(+0.49%)
Mar 20, 2018 6.080 6.160 6.069 6.160 424,575 +0.08(+1.32%)
Mar 19, 2018 6.150 6.150 5.970 6.080 818,932 -0.08(-1.30%)
Mar 16, 2018 6.200 6.210 6.125 6.160 1,751,507 -0.10(-1.60%)
Mar 15, 2018 6.320 6.320 6.210 6.260 944,939 -0.03(-0.48%)
Mar 14, 2018 6.450 6.460 6.270 6.290 529,463 -0.09(-1.41%)
Mar 13, 2018 6.510 6.560 6.360 6.380 1,144,408 -0.10(-1.54%)
Mar 12, 2018 6.480 6.520 6.420 6.480 904,038 +0.03(+0.47%)
Mar 09, 2018 6.410 6.530 6.385 6.450 767,364 +0.09(+1.42%)
Mar 08, 2018 6.300 6.400 6.300 6.360 1,371,094 +0.13(+2.09%)
Mar 07, 2018 6.140 6.260 6.130 6.230 744,535 +0.07(+1.14%)
Mar 06, 2018 6.110 6.190 6.045 6.160 686,236 +0.10(+1.65%)
Mar 05, 2018 6.020 6.070 5.810 6.060 772,829 +0.05(+0.83%)
Mar 02, 2018 5.810 6.030 5.780 6.010 822,274 +0.17(+2.91%)
Mar 01, 2018 6.000 6.040 5.805 5.840 853,614 -0.17(-2.83%)
Feb 28, 2018 6.020 6.120 5.875 6.010 1,189,153 -0.02(-0.33%)
Feb 27, 2018 6.040 6.090 6.020 6.030 1,382,115 -0.02(-0.33%)
Feb 26, 2018 5.970 6.090 5.940 6.050 774,778 +0.09(+1.51%)
Feb 23, 2018 5.820 5.970 5.730 5.960 1,706,041 +0.17(+2.94%)
Feb 22, 2018 5.690 5.800 5.620 5.790 2,046,645 +0.09(+1.58%)
Feb 21, 2018 5.600 5.710 5.540 5.700 1,566,912 +0.13(+2.33%)
Feb 20, 2018 5.500 5.620 5.490 5.570 1,198,123 +0.06(+1.09%)
Feb 16, 2018 5.510 5.510 5.510 0 +0.05(+0.92%)
Feb 15, 2018 5.520 5.520 5.395 5.460 1,218,957 +0.01(+0.18%)
Feb 14, 2018 5.850 5.860 5.430 5.450 1,903,680 -0.46(-7.78%)
Feb 13, 2018 5.950 6.010 5.790 5.910 1,020,862 -0.10(-1.66%)
Feb 12, 2018 5.920 6.070 5.780 6.010 1,233,130 +0.14(+2.39%)
Feb 09, 2018 5.760 5.900 5.600 5.870 1,570,453 +0.21(+3.71%)
Feb 08, 2018 6.180 6.180 5.660 5.660 2,439,552 -0.51(-8.27%)
Feb 07, 2018 6.050 6.270 6.020 6.170 1,820,814 +0.09(+1.48%)
Feb 06, 2018 6.010 6.100 5.878 6.080 2,971,627 -0.07(-1.14%)
Feb 05, 2018 6.260 6.350 6.070 6.150 871,289 -0.15(-2.38%)
Feb 02, 2018 6.430 6.490 6.290 6.300 1,467,355 -0.17(-2.63%)
Feb 01, 2018 6.470 6.620 6.440 6.470 1,272,186 -0.04(-0.61%)
Jan 31, 2018 6.640 6.660 6.490 6.510 1,339,758 -0.09(-1.36%)
Jan 30, 2018 6.600 6.615 6.560 6.600 1,893,713 -0.07(-1.05%)
Jan 29, 2018 6.390 6.715 6.280 6.670 1,646,686 +0.09(+1.37%)
Jan 26, 2018 6.400 6.580 6.310 6.580 2,485,998 +0.23(+3.62%)
Jan 25, 2018 6.360 6.390 6.260 6.350 1,751,574 +0.05(+0.79%)
Jan 24, 2018 6.410 6.410 6.261 6.300 1,172,414 -0.10(-1.56%)
Jan 23, 2018 6.450 6.590 6.350 6.400 2,625,607 -0.03(-0.47%)
Jan 22, 2018 6.460 6.500 6.310 6.430 1,757,119 -0.07(-1.08%)
Jan 19, 2018 6.340 6.596 6.230 6.500 1,222,613 +0.13(+2.04%)
Jan 18, 2018 6.400 6.460 6.300 6.370 1,784,373 -0.08(-1.24%)
Jan 17, 2018 6.220 6.490 6.220 6.450 1,894,936 +0.23(+3.70%)
Jan 16, 2018 6.220 6.270 6.170 6.220 1,922,010 +0.03(+0.48%)
Jan 12, 2018 6.190 6.190 6.190 0 +0.02(+0.32%)
Jan 11, 2018 6.000 6.170 6.000 6.170 1,597,000 +0.17(+2.83%)
Jan 10, 2018 5.960 6.000 538,852 -0.04(-0.66%)
Jan 09, 2018 6.110 6.110 6.020 6.040 565,097 -0.06(-0.98%)
Jan 08, 2018 6.020 6.120 5.930 6.100 772,899 +0.08(+1.33%)
Jan 05, 2018 5.990 6.090 5.960 6.020 486,937 +0.04(+0.67%)
Jan 04, 2018 6.040 6.040 5.910 5.980 592,287 -0.04(-0.66%)
Jan 03, 2018 5.920 6.045 5.880 6.020 1,186,760 +0.12(+2.03%)
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.