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

Lattice Semicond (NQ: LSCC )

69.55 -0.54 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 30, 2012 6.550 6.550 6.330 6.430 1,050,266 -0.05(-0.77%)
Mar 29, 2012 6.350 6.480 6.310 6.480 1,623,071 +0.07(+1.09%)
Mar 28, 2012 6.410 6.450 6.330 6.410 1,503,613 +0.01(+0.16%)
Mar 27, 2012 6.490 6.545 6.400 6.400 954,491 -0.10(-1.54%)
Mar 26, 2012 6.480 6.580 6.370 6.500 1,341,341 +0.09(+1.40%)
Mar 23, 2012 6.350 6.420 6.280 6.410 815,925 +0.08(+1.26%)
Mar 22, 2012 6.330 6.429 6.260 6.330 665,569 -0.08(-1.25%)
Mar 21, 2012 6.400 6.530 6.390 6.410 1,028,884 +0.01(+0.16%)
Mar 20, 2012 6.280 6.460 6.240 6.400 922,154 +0.06(+0.95%)
Mar 19, 2012 6.250 6.360 6.160 6.340 1,418,317 +0.10(+1.60%)
Mar 16, 2012 6.400 6.410 6.230 6.240 1,399,494 -0.13(-2.04%)
Mar 15, 2012 6.240 6.450 6.185 6.370 1,277,112 +0.15(+2.41%)
Mar 14, 2012 6.290 6.390 6.170 6.220 769,855 -0.08(-1.27%)
Mar 13, 2012 6.190 6.330 6.170 6.300 1,132,850 +0.17(+2.77%)
Mar 12, 2012 6.180 6.270 6.090 6.130 815,407 -0.13(-2.08%)
Mar 09, 2012 6.310 6.360 6.205 6.260 1,533,327 -0.06(-0.95%)
Mar 08, 2012 6.070 6.420 6.000 6.320 3,151,841 +0.32(+5.33%)
Mar 07, 2012 6.020 6.120 5.980 6.000 1,076,971 +0.02(+0.33%)
Mar 06, 2012 6.090 6.160 5.960 5.980 2,295,747 -0.21(-3.39%)
Mar 05, 2012 6.360 6.360 6.160 6.190 994,326 -0.18(-2.83%)
Mar 02, 2012 6.570 6.610 6.340 6.370 1,761,056 -0.18(-2.75%)
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.