Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 5.400 5.400 5.240 5.370 597,640 -0.03(-0.56%)
Mar 30, 2005 5.210 5.400 5.210 5.400 442,585 +0.22(+4.25%)
Mar 29, 2005 5.280 5.400 5.150 5.180 602,261 -0.12(-2.26%)
Mar 28, 2005 5.310 5.410 5.240 5.300 772,881 +0.00(+0.00%)
Mar 24, 2005 5.340 5.360 5.220 5.300 568,669 +0.08(+1.53%)
Mar 23, 2005 5.110 5.310 5.070 5.220 927,238 +0.13(+2.55%)
Mar 22, 2005 4.960 5.290 4.960 5.090 883,424 +0.08(+1.60%)
Mar 21, 2005 4.990 5.110 4.920 5.010 950,478 -0.01(-0.20%)
Mar 18, 2005 4.980 5.110 4.970 5.020 1,545,216 -0.06(-1.18%)
Mar 17, 2005 4.820 5.100 4.820 5.080 922,178 +0.26(+5.39%)
Mar 16, 2005 5.020 5.100 4.800 4.820 1,001,751 -0.14(-2.82%)
Mar 15, 2005 5.050 5.100 4.830 4.960 485,615 -0.09(-1.78%)
Mar 14, 2005 4.940 5.090 4.930 5.050 457,073 +0.09(+1.81%)
Mar 11, 2005 5.080 5.150 4.920 4.960 518,830 -0.09(-1.78%)
Mar 10, 2005 5.150 5.180 5.030 5.050 382,771 -0.04(-0.79%)
Mar 09, 2005 5.180 5.360 5.090 5.090 887,488 -0.16(-3.05%)
Mar 08, 2005 5.500 5.500 5.230 5.250 520,966 -0.08(-1.50%)
Mar 07, 2005 5.200 5.380 5.100 5.330 592,365 +0.23(+4.51%)
Mar 04, 2005 5.120 5.250 5.050 5.100 459,714 -0.07(-1.35%)
Mar 03, 2005 5.250 5.290 5.010 5.170 520,394 -0.01(-0.19%)
Mar 02, 2005 5.300 5.400 5.170 5.180 924,678 -0.27(-4.95%)
Mar 01, 2005 5.280 5.450 5.200 5.450 467,587 +0.17(+3.22%)
Feb 28, 2005 5.320 5.360 5.180 5.280 430,299 -0.02(-0.38%)
Feb 25, 2005 5.150 5.320 5.150 5.300 597,583 +0.07(+1.34%)
Feb 24, 2005 4.900 5.240 4.880 5.230 542,870 +0.30(+6.09%)
Feb 23, 2005 4.940 5.010 4.920 4.930 456,253 +0.00(+0.00%)
Feb 22, 2005 4.850 5.090 4.770 4.930 429,039 +0.07(+1.44%)
Feb 18, 2005 4.930 5.120 4.820 4.860 406,735 -0.12(-2.41%)
Feb 17, 2005 5.090 5.200 4.970 4.980 554,058 -0.09(-1.78%)
Feb 16, 2005 4.990 5.090 4.890 5.070 402,463 +0.04(+0.80%)
Feb 15, 2005 4.805 5.030 4.805 5.030 1,049,468 +0.14(+2.86%)
Feb 14, 2005 4.900 4.950 4.780 4.890 433,928 +0.05(+1.03%)
Feb 11, 2005 4.720 4.850 4.590 4.840 618,717 +0.07(+1.47%)
Feb 10, 2005 4.850 4.940 4.700 4.770 421,595 -0.08(-1.65%)
Feb 09, 2005 5.000 5.010 4.810 4.850 609,922 -0.14(-2.81%)
Feb 08, 2005 4.910 5.000 4.870 4.990 821,883 +0.11(+2.25%)
Feb 07, 2005 4.770 4.910 4.720 4.880 763,112 +0.10(+2.09%)
Feb 04, 2005 4.600 4.810 4.600 4.780 737,572 +0.18(+3.91%)
Feb 03, 2005 4.560 4.630 4.480 4.600 831,986 +0.08(+1.77%)
Feb 02, 2005 4.515 4.550 4.470 4.520 408,359 +0.02(+0.44%)
Feb 01, 2005 4.520 4.560 4.450 4.500 508,004 +0.01(+0.22%)
Jan 31, 2005 4.390 4.520 4.390 4.490 611,918 +0.09(+2.05%)
Jan 28, 2005 4.490 4.510 4.260 4.400 1,048,177 -0.09(-2.00%)
Jan 27, 2005 4.580 4.580 4.410 4.490 1,126,686 -0.11(-2.39%)
Jan 26, 2005 4.570 4.900 4.470 4.600 644,689 +0.07(+1.55%)
Jan 25, 2005 4.550 4.670 4.430 4.530 854,995 -0.03(-0.66%)
Jan 24, 2005 4.540 4.620 4.410 4.560 865,889 +0.00(+0.00%)
Jan 21, 2005 4.480 4.610 4.470 4.560 631,744 +0.06(+1.33%)
Jan 20, 2005 4.550 4.600 4.480 4.500 840,951 -0.14(-3.02%)
Jan 19, 2005 4.810 4.810 4.480 4.640 804,235 -0.12(-2.52%)
Jan 18, 2005 4.660 4.800 4.650 4.760 880,993 +0.02(+0.42%)
Jan 14, 2005 4.790 4.850 4.680 4.740 889,156 +0.03(+0.64%)
Jan 13, 2005 4.890 4.890 4.670 4.710 888,295 -0.13(-2.69%)
Jan 12, 2005 4.720 4.850 4.650 4.840 580,651 +0.12(+2.54%)
Jan 11, 2005 4.750 4.830 4.690 4.720 712,477 -0.08(-1.67%)
Jan 10, 2005 4.800 4.900 4.800 4.800 625,042 -0.03(-0.62%)
Jan 07, 2005 4.900 4.960 4.750 4.830 1,052,051 -0.09(-1.83%)
Jan 06, 2005 5.050 5.080 4.830 4.920 770,550 -0.09(-1.80%)
Jan 05, 2005 5.100 5.150 4.950 5.010 1,597,395 -0.15(-2.91%)
Jan 04, 2005 5.520 5.590 5.030 5.160 860,454 -0.32(-5.84%)
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.