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 (%)
Jun 30, 2005 4.610 4.620 4.410 4.440 529,580 -0.16(-3.48%)
Jun 29, 2005 4.540 4.600 4.460 4.600 358,118 +0.04(+0.88%)
Jun 28, 2005 4.540 4.620 4.490 4.560 599,048 +0.01(+0.22%)
Jun 27, 2005 4.630 4.770 4.400 4.550 1,021,537 -0.07(-1.52%)
Jun 24, 2005 4.720 4.750 4.530 4.620 1,349,601 -0.08(-1.70%)
Jun 23, 2005 4.720 4.820 4.700 4.700 646,773 -0.04(-0.84%)
Jun 22, 2005 4.740 4.840 4.710 4.740 432,087 -0.01(-0.21%)
Jun 21, 2005 4.720 4.800 4.660 4.750 375,578 +0.02(+0.42%)
Jun 20, 2005 4.730 4.780 4.680 4.730 325,593 -0.01(-0.21%)
Jun 17, 2005 4.870 4.900 4.730 4.740 1,123,716 -0.11(-2.27%)
Jun 16, 2005 4.670 4.890 4.640 4.850 946,557 +0.21(+4.53%)
Jun 15, 2005 4.520 4.660 4.370 4.640 1,191,000 +0.16(+3.57%)
Jun 14, 2005 4.230 4.490 4.130 4.480 1,398,046 -0.02(-0.44%)
Jun 13, 2005 4.430 4.510 4.420 4.500 460,565 +0.05(+1.12%)
Jun 10, 2005 4.490 4.520 4.340 4.450 520,761 -0.03(-0.67%)
Jun 09, 2005 4.300 4.490 4.210 4.480 460,766 +0.19(+4.43%)
Jun 08, 2005 4.230 4.410 4.160 4.290 696,145 +0.13(+3.12%)
Jun 07, 2005 4.270 4.310 4.120 4.160 586,740 -0.08(-1.89%)
Jun 06, 2005 4.370 4.370 4.200 4.240 305,276 -0.06(-1.40%)
Jun 03, 2005 4.410 4.490 4.290 4.300 443,940 -0.15(-3.37%)
Jun 02, 2005 4.330 4.480 4.280 4.450 858,471 +0.07(+1.60%)
Jun 01, 2005 4.260 4.460 4.260 4.380 572,706 +0.10(+2.34%)
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%)
May 02, 2005 4.600 4.640 4.440 4.530 562,135 -0.02(-0.44%)
Apr 29, 2005 4.450 4.600 4.240 4.550 595,692 +0.09(+2.02%)
Apr 28, 2005 4.490 4.590 4.450 4.460 430,294 -0.06(-1.33%)
Apr 27, 2005 4.460 4.600 4.380 4.520 539,522 +0.01(+0.22%)
Apr 26, 2005 4.660 4.860 4.510 4.510 712,613 -0.17(-3.63%)
Apr 25, 2005 4.600 4.790 4.580 4.680 412,365 +0.13(+2.86%)
Apr 22, 2005 4.870 4.870 4.490 4.550 1,029,758 -0.34(-6.95%)
Apr 21, 2005 4.790 4.950 4.760 4.890 495,321 +0.18(+3.82%)
Apr 20, 2005 4.740 4.800 4.640 4.710 820,847 -0.03(-0.63%)
Apr 19, 2005 4.490 4.790 4.400 4.740 948,255 +0.29(+6.52%)
Apr 18, 2005 4.530 4.560 4.310 4.450 813,865 -0.03(-0.67%)
Apr 15, 2005 4.690 4.710 4.460 4.480 546,839 -0.21(-4.48%)
Apr 14, 2005 4.860 4.860 4.680 4.690 823,434 -0.12(-2.49%)
Apr 13, 2005 5.000 5.000 4.800 4.810 761,436 -0.19(-3.80%)
Apr 12, 2005 5.050 5.090 4.890 5.000 1,036,642 -0.09(-1.77%)
Apr 11, 2005 5.280 5.300 5.050 5.090 741,932 -0.18(-3.42%)
Apr 08, 2005 5.370 5.410 5.210 5.270 510,604 -0.07(-1.31%)
Apr 07, 2005 5.210 5.370 5.150 5.340 478,939 +0.10(+1.91%)
Apr 06, 2005 5.190 5.250 5.130 5.240 635,573 +0.12(+2.34%)
Apr 05, 2005 5.100 5.270 5.080 5.120 403,417 +0.00(+0.00%)
Apr 04, 2005 5.170 5.200 4.990 5.120 640,172 -0.01(-0.19%)
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.