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 (%)
Nov 30, 2017 6.040 6.040 5.690 5.870 1,248,063 -0.14(-2.33%)
Nov 29, 2017 6.370 6.420 5.970 6.010 1,096,920 -0.38(-5.95%)
Nov 28, 2017 6.400 6.530 6.171 6.390 1,553,744 -0.01(-0.16%)
Nov 27, 2017 6.030 6.455 5.970 6.400 631,319 +0.05(+0.79%)
Nov 24, 2017 6.420 6.422 6.300 6.350 294,866 -0.07(-1.09%)
Nov 22, 2017 6.430 6.460 6.390 6.420 676,499 -0.01(-0.16%)
Nov 21, 2017 6.230 6.480 6.208 6.430 1,644,070 +0.24(+3.88%)
Nov 20, 2017 6.280 6.346 6.160 6.190 1,031,502 -0.09(-1.43%)
Nov 17, 2017 6.200 6.310 6.150 6.280 535,844 +0.07(+1.13%)
Nov 16, 2017 6.140 6.300 6.140 6.210 1,529,163 +0.08(+1.31%)
Nov 15, 2017 6.380 6.380 6.100 6.130 1,992,533 -0.25(-3.92%)
Nov 14, 2017 6.540 6.600 6.370 6.380 1,608,180 -0.13(-2.00%)
Nov 13, 2017 6.410 6.595 6.360 6.510 1,537,568 +0.06(+0.93%)
Nov 10, 2017 6.370 6.500 6.320 6.450 1,212,460 +0.06(+0.94%)
Nov 09, 2017 6.390 6.500 6.304 6.390 1,563,673 -0.01(-0.16%)
Nov 08, 2017 6.100 6.500 6.050 6.400 3,275,942 +0.39(+6.49%)
Nov 07, 2017 5.910 6.010 5.910 6.010 910,650 +0.09(+1.52%)
Nov 06, 2017 5.880 5.970 5.720 5.920 735,506 +0.03(+0.51%)
Nov 03, 2017 5.710 5.900 5.690 5.890 899,498 +0.18(+3.15%)
Nov 02, 2017 5.800 5.840 5.710 5.710 765,252 -0.08(-1.38%)
Nov 01, 2017 5.900 5.920 5.740 5.790 860,736 -0.06(-1.03%)
Oct 31, 2017 5.930 5.950 5.820 5.850 681,573 -0.06(-1.02%)
Oct 30, 2017 5.860 6.010 5.860 5.910 1,176,459 +0.06(+1.03%)
Oct 27, 2017 5.820 5.880 5.770 5.850 648,110 +0.06(+1.04%)
Oct 26, 2017 5.840 5.900 5.780 5.790 518,954 -0.05(-0.86%)
Oct 25, 2017 5.760 5.880 5.760 5.840 857,944 +0.04(+0.69%)
Oct 24, 2017 5.840 5.950 5.790 5.800 1,001,037 -0.04(-0.68%)
Oct 23, 2017 5.790 5.870 5.790 5.840 845,645 +0.05(+0.86%)
Oct 20, 2017 5.800 5.840 5.740 5.790 1,540,212 +0.03(+0.52%)
Oct 19, 2017 5.770 5.790 5.665 5.760 2,138,679 +0.03(+0.52%)
Oct 18, 2017 5.750 5.930 5.670 5.730 5,850,137 +0.23(+4.18%)
Oct 17, 2017 5.550 5.630 5.450 5.500 1,912,909 -0.07(-1.26%)
Oct 16, 2017 5.570 5.600 5.480 5.570 1,136,880 -0.02(-0.36%)
Oct 13, 2017 5.580 5.595 5.500 5.590 1,117,410 +0.00(+0.00%)
Oct 12, 2017 5.360 5.600 5.300 5.590 4,015,226 +0.05(+0.90%)
Oct 11, 2017 5.510 5.570 5.460 5.540 555,014 +0.01(+0.18%)
Oct 10, 2017 5.460 5.540 5.440 5.530 352,232 +0.06(+1.10%)
Oct 09, 2017 5.430 5.523 5.430 5.470 228,711 +0.05(+0.92%)
Oct 06, 2017 5.430 5.480 5.370 5.420 387,926 -0.05(-0.91%)
Oct 05, 2017 5.610 5.610 5.410 5.470 531,908 -0.12(-2.15%)
Oct 04, 2017 5.460 5.605 5.460 5.590 1,529,571 +0.11(+2.01%)
Oct 03, 2017 5.220 5.505 5.220 5.480 2,734,920 +0.29(+5.59%)
Oct 02, 2017 5.250 5.275 5.140 5.190 1,467,302 -0.02(-0.38%)
Sep 29, 2017 5.200 5.365 5.090 5.210 707,524 +0.00(+0.00%)
Sep 28, 2017 5.170 5.230 5.150 5.210 1,132,953 +0.04(+0.77%)
Sep 27, 2017 5.170 1,350,122 +0.10(+1.97%)
Sep 26, 2017 5.150 5.210 5.050 5.070 687,954 -0.08(-1.55%)
Sep 25, 2017 5.240 5.250 5.140 5.150 446,633 -0.10(-1.90%)
Sep 22, 2017 5.330 5.365 5.220 5.250 585,110 -0.11(-2.05%)
Sep 21, 2017 5.430 5.445 5.280 5.360 689,343 -0.07(-1.29%)
Sep 20, 2017 5.470 5.479 5.410 5.430 908,930 -0.05(-0.91%)
Sep 19, 2017 5.360 5.500 5.320 5.480 1,430,728 +0.15(+2.81%)
Sep 18, 2017 5.480 5.530 5.160 5.330 3,427,284 -0.13(-2.38%)
Sep 15, 2017 5.890 5.425 5.460 2,945,858 -0.24(-4.21%)
Sep 14, 2017 5.420 5.890 5.420 5.700 2,862,770 -0.02(-0.35%)
Sep 13, 2017 5.550 5.720 5.510 5.720 252,734 +0.17(+3.06%)
Sep 12, 2017 5.679 5.550 5.550 191,060 -0.01(-0.18%)
Sep 11, 2017 5.630 5.670 5.560 5.560 306,026 -0.07(-1.24%)
Sep 08, 2017 5.650 5.650 5.590 5.630 200,197 -0.03(-0.53%)
Sep 07, 2017 5.730 5.590 5.660 215,465 +0.04(+0.71%)
Sep 06, 2017 5.740 5.740 5.590 5.620 489,025 -0.13(-2.26%)
Sep 05, 2017 5.660 5.800 5.640 5.750 377,624 +0.08(+1.41%)
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.