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

Lattice Semicond (NQ: LSCC )

70.09 +0.73 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2011 5.790 5.830 5.510 5.630 1,448,883 -0.10(-1.75%)
Aug 30, 2011 5.880 5.990 5.695 5.730 1,287,153 -0.22(-3.70%)
Aug 29, 2011 5.690 5.960 5.650 5.950 768,820 +0.33(+5.87%)
Aug 26, 2011 5.400 5.700 5.330 5.620 793,245 +0.13(+2.37%)
Aug 25, 2011 5.640 5.640 5.410 5.490 1,352,726 -0.11(-1.96%)
Aug 24, 2011 5.590 5.700 5.420 5.600 827,525 +0.01(+0.18%)
Aug 23, 2011 5.310 5.600 5.280 5.590 1,059,965 +0.32(+6.07%)
Aug 22, 2011 5.240 5.410 5.155 5.270 1,450,917 +0.18(+3.54%)
Aug 19, 2011 5.060 5.330 4.960 5.090 2,027,643 -0.03(-0.59%)
Aug 18, 2011 5.190 5.270 4.990 5.120 1,689,825 -0.28(-5.19%)
Aug 17, 2011 5.310 5.420 5.210 5.400 859,381 +0.11(+2.08%)
Aug 16, 2011 5.400 5.470 5.200 5.290 655,807 -0.21(-3.82%)
Aug 15, 2011 5.240 5.500 5.020 5.500 656,478 +0.30(+5.77%)
Aug 12, 2011 5.270 5.450 5.050 5.200 739,768 +0.00(+0.00%)
Aug 11, 2011 4.880 5.280 4.880 5.200 1,381,127 +0.35(+7.22%)
Aug 10, 2011 5.070 5.120 4.830 4.850 1,620,245 -0.45(-8.49%)
Aug 09, 2011 5.010 5.360 4.700 5.300 2,576,154 +0.33(+6.64%)
Aug 08, 2011 5.250 5.460 4.970 4.970 2,792,531 -0.50(-9.14%)
Aug 05, 2011 5.660 5.750 5.290 5.470 1,993,434 -0.13(-2.32%)
Aug 04, 2011 5.860 5.890 5.590 5.600 1,320,402 -0.37(-6.20%)
Aug 03, 2011 5.880 6.000 5.660 5.970 1,217,768 +0.09(+1.53%)
Aug 02, 2011 6.000 6.100 5.880 5.880 1,190,306 -0.18(-2.97%)
Aug 01, 2011 6.300 6.350 6.000 6.060 1,377,294 -0.14(-2.26%)
Jul 29, 2011 6.140 6.330 6.080 6.200 1,439,009 -0.05(-0.80%)
Jul 28, 2011 6.190 6.290 6.060 6.250 1,132,366 +0.08(+1.30%)
Jul 27, 2011 6.390 6.490 6.130 6.170 1,312,250 -0.31(-4.78%)
Jul 26, 2011 6.490 6.570 6.400 6.480 859,929 +0.03(+0.47%)
Jul 25, 2011 6.570 6.640 6.420 6.450 1,359,073 -0.23(-3.44%)
Jul 22, 2011 6.440 6.780 5.990 6.680 2,208,833 +0.59(+9.69%)
Jul 21, 2011 6.080 6.110 6.000 6.090 1,045,686 +0.03(+0.50%)
Jul 20, 2011 6.210 6.310 5.980 6.060 1,051,496 -0.05(-0.82%)
Jul 19, 2011 6.010 6.190 5.930 6.110 1,246,067 +0.15(+2.52%)
Jul 18, 2011 6.040 6.080 5.920 5.960 906,150 -0.12(-1.97%)
Jul 15, 2011 6.060 6.200 6.020 6.080 713,815 +0.04(+0.66%)
Jul 14, 2011 6.140 6.210 6.030 6.040 544,424 -0.08(-1.31%)
Jul 13, 2011 6.140 6.240 6.100 6.120 623,485 +0.00(+0.00%)
Jul 12, 2011 6.330 6.330 6.000 6.120 1,820,736 -0.24(-3.77%)
Jul 11, 2011 6.480 6.500 6.300 6.360 694,400 -0.21(-3.20%)
Jul 08, 2011 6.530 6.760 6.530 6.570 765,382 -0.11(-1.65%)
Jul 07, 2011 6.630 6.740 6.550 6.680 892,186 +0.12(+1.83%)
Jul 06, 2011 6.600 6.640 6.500 6.560 715,637 -0.03(-0.46%)
Jul 05, 2011 6.790 6.790 6.510 6.590 1,146,715 -0.21(-3.09%)
Jul 01, 2011 6.530 6.825 6.470 6.800 1,087,863 +0.28(+4.29%)
Jun 30, 2011 6.430 6.600 6.240 6.520 1,631,003 +0.11(+1.72%)
Jun 29, 2011 6.520 6.530 6.370 6.410 951,033 -0.11(-1.69%)
Jun 28, 2011 6.410 6.520 6.380 6.520 827,427 +0.12(+1.87%)
Jun 27, 2011 6.350 6.440 6.211 6.400 1,162,434 +0.03(+0.47%)
Jun 24, 2011 6.350 6.400 6.200 6.370 3,358,238 +0.05(+0.79%)
Jun 23, 2011 6.020 6.340 5.950 6.320 964,121 +0.20(+3.27%)
Jun 22, 2011 6.210 6.270 6.100 6.120 581,256 -0.14(-2.24%)
Jun 21, 2011 6.130 6.290 6.100 6.260 706,449 +0.17(+2.79%)
Jun 20, 2011 6.050 6.110 6.000 6.090 664,389 +0.06(+1.00%)
Jun 17, 2011 6.120 6.140 6.010 6.030 1,051,106 -0.02(-0.33%)
Jun 16, 2011 6.000 6.140 5.940 6.050 858,679 +0.04(+0.67%)
Jun 15, 2011 6.080 6.160 5.930 6.010 1,091,380 -0.15(-2.44%)
Jun 14, 2011 6.070 6.250 6.040 6.160 700,841 +0.19(+3.18%)
Jun 13, 2011 6.120 6.130 5.940 5.970 824,929 -0.13(-2.13%)
Jun 10, 2011 6.080 6.210 6.000 6.100 1,118,110 -0.01(-0.16%)
Jun 09, 2011 6.110 6.250 6.076 6.110 905,481 +0.00(+0.00%)
Jun 08, 2011 6.250 6.260 6.070 6.110 778,552 -0.18(-2.86%)
Jun 07, 2011 6.150 6.320 6.110 6.290 939,292 +0.20(+3.28%)
Jun 06, 2011 6.180 6.280 6.030 6.090 883,969 -0.05(-0.81%)
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.