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 29, 2018 5.570 5.570 5.570 0 +0.02(+0.36%)
Mar 28, 2018 5.620 5.710 5.530 5.550 1,457,060 -0.08(-1.42%)
Mar 27, 2018 5.920 5.920 5.620 5.630 959,766 -0.25(-4.25%)
Mar 26, 2018 5.750 5.895 5.727 5.880 672,365 +0.23(+4.07%)
Mar 23, 2018 5.930 5.961 5.640 5.650 977,717 -0.27(-4.56%)
Mar 22, 2018 6.120 6.120 5.920 5.920 899,722 -0.27(-4.36%)
Mar 21, 2018 6.150 6.240 6.150 6.190 432,501 +0.03(+0.49%)
Mar 20, 2018 6.080 6.160 6.069 6.160 424,575 +0.08(+1.32%)
Mar 19, 2018 6.150 6.150 5.970 6.080 818,932 -0.08(-1.30%)
Mar 16, 2018 6.200 6.210 6.125 6.160 1,751,507 -0.10(-1.60%)
Mar 15, 2018 6.320 6.320 6.210 6.260 944,939 -0.03(-0.48%)
Mar 14, 2018 6.450 6.460 6.270 6.290 529,463 -0.09(-1.41%)
Mar 13, 2018 6.510 6.560 6.360 6.380 1,144,408 -0.10(-1.54%)
Mar 12, 2018 6.480 6.520 6.420 6.480 904,038 +0.03(+0.47%)
Mar 09, 2018 6.410 6.530 6.385 6.450 767,364 +0.09(+1.42%)
Mar 08, 2018 6.300 6.400 6.300 6.360 1,371,094 +0.13(+2.09%)
Mar 07, 2018 6.140 6.260 6.130 6.230 744,535 +0.07(+1.14%)
Mar 06, 2018 6.110 6.190 6.045 6.160 686,236 +0.10(+1.65%)
Mar 05, 2018 6.020 6.070 5.810 6.060 772,829 +0.05(+0.83%)
Mar 02, 2018 5.810 6.030 5.780 6.010 822,274 +0.17(+2.91%)
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.