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 31, 2008 2.830 2.950 2.790 2.840 1,657,218 +0.01(+0.35%)
Mar 28, 2008 2.740 2.860 2.740 2.830 1,856,328 +0.06(+2.17%)
Mar 27, 2008 2.880 2.880 2.710 2.770 794,821 -0.08(-2.81%)
Mar 26, 2008 2.780 2.880 2.700 2.850 1,215,594 +0.05(+1.79%)
Mar 25, 2008 2.650 2.800 2.650 2.800 1,712,540 +0.09(+3.32%)
Mar 24, 2008 2.610 2.760 2.610 2.710 1,463,632 +0.12(+4.63%)
Mar 21, 2008 2.660 2.660 2.520 2.590 2,247,036 +0.00(+0.00%)
Mar 20, 2008 2.660 2.660 2.520 2.590 2,247,036 +0.01(+0.39%)
Mar 19, 2008 2.720 2.780 2.580 2.580 815,480 -0.11(-4.09%)
Mar 18, 2008 2.640 2.690 2.570 2.690 1,188,688 +0.12(+4.67%)
Mar 17, 2008 2.560 2.700 2.530 2.570 1,038,909 -0.06(-2.28%)
Mar 14, 2008 2.800 2.830 2.570 2.630 3,616,471 -0.02(-0.75%)
Mar 13, 2008 2.500 2.715 2.500 2.650 1,506,792 +0.12(+4.74%)
Mar 12, 2008 2.500 2.530 2.500 2.530 1,000,980 +0.05(+2.02%)
Mar 11, 2008 2.450 2.530 2.400 2.480 2,327,110 +0.10(+4.20%)
Mar 10, 2008 2.440 2.450 2.360 2.380 890,143 -0.05(-2.06%)
Mar 07, 2008 2.390 2.440 2.390 2.430 798,774 +0.01(+0.41%)
Mar 06, 2008 2.440 2.490 2.380 2.420 1,051,742 -0.04(-1.63%)
Mar 05, 2008 2.510 2.540 2.400 2.460 2,160,756 -0.03(-1.20%)
Mar 04, 2008 2.450 2.490 2.370 2.490 937,087 +0.02(+0.81%)
Mar 03, 2008 2.580 2.580 2.440 2.470 875,652 -0.11(-4.26%)
Feb 29, 2008 2.620 2.650 2.500 2.580 910,902 -0.07(-2.64%)
Feb 28, 2008 2.690 2.720 2.590 2.650 522,238 -0.06(-2.21%)
Feb 27, 2008 2.720 2.800 2.670 2.710 704,320 -0.04(-1.45%)
Feb 26, 2008 2.680 2.800 2.680 2.750 589,435 +0.06(+2.23%)
Feb 25, 2008 2.670 2.700 2.580 2.690 334,694 +0.03(+1.13%)
Feb 22, 2008 2.700 2.720 2.590 2.660 602,803 -0.03(-1.12%)
Feb 21, 2008 2.710 2.800 2.660 2.690 961,054 -0.01(-0.37%)
Feb 20, 2008 2.610 2.700 2.564 2.700 508,941 +0.08(+3.05%)
Feb 19, 2008 2.730 2.740 2.620 2.620 702,758 -0.08(-2.96%)
Feb 18, 2008 2.660 2.720 2.630 2.700 660,210 +0.00(+0.00%)
Feb 15, 2008 2.660 2.720 2.630 2.700 660,210 +0.01(+0.37%)
Feb 14, 2008 2.740 2.750 2.650 2.690 452,243 -0.04(-1.47%)
Feb 13, 2008 2.650 2.740 2.640 2.730 547,747 +0.11(+4.20%)
Feb 12, 2008 2.570 2.630 2.540 2.620 405,161 +0.06(+2.34%)
Feb 11, 2008 2.620 2.650 2.550 2.560 602,086 -0.06(-2.29%)
Feb 08, 2008 2.510 2.690 2.510 2.620 544,211 -0.05(-1.87%)
Feb 07, 2008 2.500 2.690 2.450 2.670 1,753,317 +0.15(+5.95%)
Feb 06, 2008 2.620 2.640 2.490 2.520 950,078 -0.07(-2.70%)
Feb 05, 2008 2.410 2.600 2.400 2.590 908,074 +0.13(+5.28%)
Feb 04, 2008 2.630 2.680 2.410 2.460 2,871,700 -0.15(-5.75%)
Feb 01, 2008 2.670 2.705 2.520 2.610 3,471,121 -0.04(-1.51%)
Jan 31, 2008 2.430 2.690 2.400 2.650 1,415,691 +0.18(+7.29%)
Jan 30, 2008 2.510 2.560 2.440 2.470 2,550,694 -0.05(-1.98%)
Jan 29, 2008 2.420 2.530 2.420 2.520 950,708 +0.01(+0.40%)
Jan 28, 2008 2.570 2.570 2.470 2.510 1,494,600 -0.06(-2.33%)
Jan 25, 2008 2.570 2.640 2.410 2.570 1,580,011 +0.02(+0.78%)
Jan 24, 2008 2.370 2.650 2.370 2.550 1,742,492 +0.07(+2.82%)
Jan 23, 2008 2.440 2.530 2.260 2.480 2,935,674 +0.04(+1.64%)
Jan 22, 2008 2.580 2.750 2.430 2.440 1,296,046 -0.16(-6.15%)
Jan 21, 2008 2.600 2.640 2.530 2.600 1,021,632 +0.00(+0.00%)
Jan 18, 2008 2.600 2.640 2.530 2.600 1,021,632 -0.03(-1.14%)
Jan 17, 2008 2.660 2.750 2.610 2.630 630,154 -0.02(-0.75%)
Jan 16, 2008 2.660 2.760 2.590 2.650 1,165,782 +0.01(+0.38%)
Jan 15, 2008 2.690 2.710 2.600 2.640 709,900 -0.09(-3.30%)
Jan 14, 2008 2.750 2.790 2.620 2.730 895,040 +0.01(+0.37%)
Jan 11, 2008 2.800 2.800 2.700 2.720 415,933 -0.10(-3.55%)
Jan 10, 2008 2.700 2.860 2.700 2.820 905,477 +0.08(+2.92%)
Jan 09, 2008 2.710 2.755 2.660 2.740 1,560,276 +0.03(+1.11%)
Jan 08, 2008 2.890 2.930 2.690 2.710 1,047,720 -0.17(-5.90%)
Jan 07, 2008 2.930 3.010 2.860 2.880 555,267 -0.04(-1.37%)
Jan 04, 2008 3.040 3.040 2.880 2.920 1,392,541 -0.06(-2.01%)
Jan 03, 2008 3.110 3.130 2.960 2.980 790,990 -0.13(-4.18%)
Jan 02, 2008 3.230 3.250 3.040 3.110 785,030 -0.14(-4.31%)
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.