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 (%)
May 31, 2005 4.320 4.490 4.220 4.280 433,044 -0.05(-1.15%)
May 27, 2005 4.400 4.410 4.300 4.330 738,569 -0.08(-1.81%)
May 26, 2005 4.380 4.510 4.360 4.410 447,114 +0.01(+0.23%)
May 25, 2005 4.370 4.420 4.300 4.400 398,229 -0.01(-0.23%)
May 24, 2005 4.420 4.480 4.330 4.410 340,200 -0.07(-1.56%)
May 23, 2005 4.500 4.590 4.400 4.480 450,152 -0.02(-0.44%)
May 20, 2005 4.470 4.500 4.400 4.500 332,054 +0.01(+0.22%)
May 19, 2005 4.410 4.580 4.390 4.490 988,840 +0.10(+2.28%)
May 18, 2005 4.320 4.410 4.240 4.390 610,100 +0.15(+3.54%)
May 17, 2005 4.330 4.380 4.180 4.240 501,376 -0.12(-2.75%)
May 16, 2005 4.270 4.390 4.250 4.360 292,715 +0.08(+1.87%)
May 13, 2005 4.140 4.340 4.100 4.280 421,781 +0.12(+2.88%)
May 12, 2005 4.250 4.264 4.100 4.160 487,161 -0.05(-1.19%)
May 11, 2005 4.260 4.270 4.130 4.210 515,826 +0.00(+0.00%)
May 10, 2005 4.330 4.330 4.210 4.210 519,392 -0.12(-2.77%)
May 09, 2005 4.400 4.420 4.310 4.330 582,378 -0.07(-1.59%)
May 06, 2005 4.510 4.550 4.350 4.400 434,997 -0.06(-1.35%)
May 05, 2005 4.440 4.520 4.428 4.460 429,602 -0.01(-0.22%)
May 04, 2005 4.430 4.510 4.380 4.470 365,316 +0.09(+2.05%)
May 03, 2005 4.470 4.570 4.370 4.380 458,238 -0.15(-3.31%)
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.