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

Lattice Semicond (NQ: LSCC )

50.66 -1.89 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 30, 2005 4.290 4.340 4.210 4.320 715,045 +0.00(+0.00%)
Dec 29, 2005 4.370 4.430 4.320 4.320 414,034 -0.08(-1.82%)
Dec 28, 2005 4.380 4.450 4.320 4.400 456,900 +0.09(+2.09%)
Dec 27, 2005 4.340 4.430 4.260 4.310 756,300 -0.03(-0.69%)
Dec 23, 2005 4.330 4.400 4.320 4.340 623,075 +0.02(+0.46%)
Dec 22, 2005 4.370 4.410 4.290 4.320 1,144,512 -0.04(-0.92%)
Dec 21, 2005 4.390 4.500 4.310 4.360 900,140 -0.03(-0.68%)
Dec 20, 2005 4.500 4.500 4.310 4.390 611,666 -0.07(-1.57%)
Dec 19, 2005 4.570 4.570 4.450 4.460 726,884 -0.11(-2.41%)
Dec 16, 2005 4.690 4.730 4.500 4.570 1,560,409 -0.14(-2.97%)
Dec 15, 2005 4.830 4.830 4.610 4.710 830,608 -0.12(-2.48%)
Dec 14, 2005 4.920 4.980 4.760 4.830 894,473 -0.12(-2.42%)
Dec 13, 2005 5.020 5.110 4.940 4.950 490,566 -0.11(-2.17%)
Dec 12, 2005 5.100 5.170 4.990 5.060 372,450 +0.01(+0.20%)
Dec 09, 2005 5.070 5.130 4.910 5.050 687,376 +0.03(+0.60%)
Dec 08, 2005 5.250 5.290 4.980 5.020 698,786 -0.19(-3.65%)
Dec 07, 2005 5.280 5.370 5.170 5.210 400,311 -0.08(-1.51%)
Dec 06, 2005 5.280 5.400 5.220 5.290 526,946 +0.04(+0.76%)
Dec 05, 2005 5.260 5.310 5.070 5.250 673,078 +0.01(+0.19%)
Dec 02, 2005 5.260 5.280 5.100 5.240 573,711 -0.01(-0.19%)
Dec 01, 2005 4.950 5.290 4.910 5.250 901,683 +0.36(+7.36%)
Nov 30, 2005 4.830 4.920 4.720 4.890 525,877 +0.16(+3.38%)
Nov 29, 2005 4.850 4.892 4.650 4.730 303,639 -0.08(-1.66%)
Nov 28, 2005 4.870 4.880 4.650 4.810 442,520 -0.04(-0.82%)
Nov 25, 2005 4.800 4.870 4.770 4.850 85,502 +0.07(+1.46%)
Nov 23, 2005 4.800 4.960 4.770 4.780 346,639 -0.05(-1.04%)
Nov 22, 2005 4.880 4.960 4.800 4.830 960,968 -0.07(-1.43%)
Nov 21, 2005 4.750 4.930 4.530 4.900 1,079,659 +0.14(+2.94%)
Nov 18, 2005 4.670 4.970 4.630 4.760 871,488 +0.15(+3.25%)
Nov 17, 2005 4.410 4.650 4.320 4.610 334,979 +0.23(+5.25%)
Nov 16, 2005 4.570 4.580 4.330 4.380 391,470 -0.16(-3.52%)
Nov 15, 2005 4.620 4.690 4.530 4.540 357,254 -0.10(-2.16%)
Nov 14, 2005 4.650 4.670 4.550 4.640 267,495 +0.02(+0.43%)
Nov 11, 2005 4.570 4.650 4.550 4.620 325,585 +0.03(+0.65%)
Nov 10, 2005 4.520 4.590 4.410 4.590 414,511 +0.09(+2.00%)
Nov 09, 2005 4.510 4.560 4.444 4.500 307,887 +0.03(+0.67%)
Nov 08, 2005 4.510 4.510 4.350 4.470 366,860 -0.03(-0.67%)
Nov 07, 2005 4.450 4.520 4.380 4.500 265,604 +0.07(+1.58%)
Nov 04, 2005 4.410 4.520 4.310 4.430 381,866 -0.07(-1.56%)
Nov 03, 2005 4.480 4.500 4.410 4.500 454,367 +0.06(+1.35%)
Nov 02, 2005 4.280 4.450 4.213 4.440 396,708 +0.15(+3.50%)
Nov 01, 2005 4.360 4.420 4.240 4.290 326,238 -0.09(-2.05%)
Oct 31, 2005 4.320 4.430 4.320 4.380 457,704 +0.06(+1.39%)
Oct 28, 2005 4.150 4.340 4.140 4.320 680,881 +0.18(+4.35%)
Oct 27, 2005 4.270 4.290 4.100 4.140 602,645 -0.17(-3.94%)
Oct 26, 2005 4.300 4.420 4.220 4.310 355,870 -0.02(-0.46%)
Oct 25, 2005 4.380 4.420 4.220 4.330 434,745 -0.06(-1.37%)
Oct 24, 2005 4.300 4.410 4.200 4.390 294,167 +0.07(+1.62%)
Oct 21, 2005 4.270 4.360 4.220 4.320 285,258 +0.05(+1.17%)
Oct 20, 2005 4.470 4.470 4.200 4.270 512,809 -0.19(-4.26%)
Oct 19, 2005 4.400 4.460 4.220 4.460 568,562 +0.02(+0.45%)
Oct 18, 2005 4.470 4.470 4.380 4.440 538,777 -0.03(-0.67%)
Oct 17, 2005 4.350 4.470 4.340 4.470 493,381 +0.10(+2.29%)
Oct 14, 2005 4.500 4.500 4.350 4.370 539,319 -0.08(-1.80%)
Oct 13, 2005 4.320 4.500 4.320 4.450 431,845 +0.10(+2.30%)
Oct 12, 2005 4.380 4.400 4.110 4.350 612,717 -0.05(-1.14%)
Oct 11, 2005 4.200 4.420 4.100 4.400 2,333,948 +0.36(+8.91%)
Oct 10, 2005 4.000 4.130 3.850 4.040 775,903 -0.02(-0.49%)
Oct 07, 2005 4.100 4.140 4.010 4.060 235,745 +0.00(+0.00%)
Oct 06, 2005 4.140 4.200 4.010 4.060 393,648 -0.08(-1.93%)
Oct 05, 2005 4.250 4.250 4.140 4.140 265,573 -0.10(-2.36%)
Oct 04, 2005 4.330 4.358 4.240 4.240 222,521 -0.06(-1.40%)
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.