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

Lattice Semicond (NQ: LSCC )

70.76 +0.67 (+0.96%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 10, 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 (%)
Sep 30, 2005 4.260 4.290 4.220 4.280 502,752 +0.03(+0.71%)
Sep 29, 2005 4.210 4.360 4.150 4.250 599,968 +0.07(+1.67%)
Sep 28, 2005 4.280 4.300 4.180 4.180 425,933 -0.09(-2.11%)
Sep 27, 2005 4.400 4.450 4.220 4.270 621,077 -0.14(-3.17%)
Sep 26, 2005 4.350 4.420 4.310 4.410 487,137 +0.10(+2.32%)
Sep 23, 2005 4.310 4.330 4.250 4.310 277,004 +0.04(+0.94%)
Sep 22, 2005 4.270 4.340 4.230 4.270 375,114 -0.01(-0.23%)
Sep 21, 2005 4.430 4.450 4.280 4.280 405,672 -0.16(-3.60%)
Sep 20, 2005 4.400 4.550 4.360 4.440 497,519 +0.08(+1.83%)
Sep 19, 2005 4.420 4.470 4.350 4.360 485,297 -0.05(-1.13%)
Sep 16, 2005 4.330 4.420 4.250 4.410 1,272,656 +0.13(+3.04%)
Sep 15, 2005 4.390 4.390 4.210 4.280 535,027 -0.07(-1.61%)
Sep 14, 2005 4.460 4.530 4.320 4.350 370,500 -0.09(-2.03%)
Sep 13, 2005 4.470 4.540 4.390 4.440 512,106 -0.03(-0.67%)
Sep 12, 2005 4.580 4.600 4.450 4.470 309,744 -0.09(-1.97%)
Sep 09, 2005 4.450 4.590 4.450 4.560 556,331 +0.15(+3.40%)
Sep 08, 2005 4.300 4.530 4.290 4.410 474,718 +0.10(+2.32%)
Sep 07, 2005 4.380 4.380 4.290 4.310 259,173 -0.05(-1.15%)
Sep 06, 2005 4.400 4.420 4.290 4.360 343,654 +0.02(+0.46%)
Sep 02, 2005 4.420 4.480 4.300 4.340 282,489 -0.04(-0.91%)
Sep 01, 2005 4.440 4.510 4.350 4.380 302,370 -0.06(-1.35%)
Aug 31, 2005 4.450 4.500 4.300 4.440 444,469 +0.02(+0.45%)
Aug 30, 2005 4.400 4.510 4.310 4.420 385,613 -0.01(-0.23%)
Aug 29, 2005 4.330 4.430 4.210 4.430 351,833 +0.09(+2.07%)
Aug 26, 2005 4.510 4.540 4.330 4.340 563,754 -0.16(-3.56%)
Aug 25, 2005 4.480 4.610 4.460 4.500 240,369 +0.04(+0.90%)
Aug 24, 2005 4.560 4.656 4.430 4.460 333,758 -0.13(-2.83%)
Aug 23, 2005 4.700 4.720 4.500 4.590 296,146 -0.08(-1.71%)
Aug 22, 2005 4.600 4.700 4.520 4.670 494,934 +0.11(+2.41%)
Aug 19, 2005 4.630 4.720 4.560 4.560 561,414 +0.06(+1.33%)
Aug 18, 2005 4.420 4.560 4.380 4.500 260,098 +0.09(+2.04%)
Aug 17, 2005 4.400 4.600 4.400 4.410 381,976 +0.00(+0.00%)
Aug 16, 2005 4.460 4.460 4.270 4.410 460,441 -0.06(-1.34%)
Aug 15, 2005 4.370 4.560 4.260 4.470 779,240 +0.06(+1.36%)
Aug 12, 2005 4.460 4.460 4.330 4.410 541,431 -0.07(-1.56%)
Aug 11, 2005 4.470 4.560 4.450 4.480 482,902 +0.01(+0.22%)
Aug 10, 2005 4.630 4.690 4.400 4.470 725,058 -0.09(-1.97%)
Aug 09, 2005 4.620 4.640 4.540 4.560 453,804 -0.01(-0.22%)
Aug 08, 2005 4.830 4.830 4.560 4.570 594,019 -0.20(-4.19%)
Aug 05, 2005 4.860 4.940 4.760 4.770 585,985 -0.12(-2.45%)
Aug 04, 2005 5.040 5.040 4.870 4.890 541,462 -0.16(-3.17%)
Aug 03, 2005 5.060 5.130 5.000 5.050 315,175 -0.11(-2.13%)
Aug 02, 2005 5.120 5.190 5.000 5.160 885,591 +0.07(+1.38%)
Aug 01, 2005 5.150 5.170 4.990 5.090 1,178,608 -0.06(-1.17%)
Jul 29, 2005 5.330 5.370 4.980 5.150 661,804 -0.14(-2.65%)
Jul 28, 2005 5.270 5.360 5.190 5.290 320,693 +0.01(+0.19%)
Jul 27, 2005 5.330 5.380 5.200 5.280 446,405 -0.07(-1.31%)
Jul 26, 2005 5.220 5.370 5.200 5.350 564,939 +0.14(+2.69%)
Jul 25, 2005 5.310 5.370 5.130 5.210 599,189 -0.10(-1.88%)
Jul 22, 2005 5.230 5.330 5.170 5.310 453,560 +0.09(+1.72%)
Jul 21, 2005 5.360 5.400 5.120 5.220 570,178 -0.14(-2.61%)
Jul 20, 2005 5.160 5.370 5.040 5.360 480,548 +0.19(+3.68%)
Jul 19, 2005 5.100 5.200 5.040 5.170 450,718 +0.12(+2.38%)
Jul 18, 2005 5.010 5.080 4.960 5.050 473,208 +0.04(+0.80%)
Jul 15, 2005 4.880 5.050 4.880 5.010 373,000 +0.08(+1.62%)
Jul 14, 2005 4.880 5.070 4.880 4.930 766,921 -0.01(-0.20%)
Jul 13, 2005 4.860 4.960 4.840 4.940 429,868 +0.09(+1.86%)
Jul 12, 2005 4.800 5.090 4.734 4.850 887,448 +0.07(+1.46%)
Jul 11, 2005 4.630 4.780 4.620 4.780 668,121 +0.18(+3.91%)
Jul 08, 2005 4.430 4.620 4.400 4.600 379,738 +0.18(+4.07%)
Jul 07, 2005 4.390 4.490 4.350 4.420 419,630 +0.01(+0.23%)
Jul 06, 2005 4.540 4.540 4.400 4.410 563,783 -0.12(-2.65%)
Jul 05, 2005 4.480 4.640 4.440 4.530 449,600 +0.03(+0.67%)
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.