Lattice Semicond (NQ: LSCC )

59.99 -2.96 (-4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 61.10 62.37 59.90 59.99 2,447,470 -2.96(-4.70%)
Jul 16, 2024 60.42 63.20 59.75 62.95 1,692,247 +3.12(+5.21%)
Jul 15, 2024 60.58 61.11 59.32 59.83 1,595,316 -0.52(-0.86%)
Jul 12, 2024 59.24 61.09 58.57 60.35 1,748,089 +1.68(+2.86%)
Jul 11, 2024 62.44 62.64 58.64 58.67 2,805,451 -2.93(-4.76%)
Jul 10, 2024 60.36 61.71 60.25 61.60 2,833,652 +1.85(+3.10%)
Jul 09, 2024 61.13 61.19 59.15 59.75 2,203,770 -1.92(-3.11%)
Jul 08, 2024 61.77 62.93 61.51 61.67 1,090,535 +0.34(+0.55%)
Jul 05, 2024 62.60 62.71 61.32 61.33 1,391,717 -1.04(-1.67%)
Jul 03, 2024 61.22 63.03 61.00 62.37 1,749,840 +2.15(+3.57%)
Jul 02, 2024 57.74 60.29 57.54 60.22 2,168,678 +2.51(+4.35%)
Jul 01, 2024 57.89 58.30 57.27 57.71 1,908,003 -0.28(-0.48%)
Jun 28, 2024 57.31 58.77 56.60 57.99 2,501,727 +1.00(+1.75%)
Jun 27, 2024 56.46 57.32 56.27 56.99 1,342,418 +0.46(+0.81%)
Jun 26, 2024 56.87 57.57 55.89 56.53 1,163,185 -0.33(-0.58%)
Jun 25, 2024 57.57 57.57 55.86 56.86 1,599,579 +0.21(+0.37%)
Jun 24, 2024 58.19 58.93 56.58 56.65 2,127,627 -1.91(-3.26%)
Jun 21, 2024 59.39 60.08 58.43 58.56 3,743,136 -1.20(-2.01%)
Jun 20, 2024 59.66 59.95 58.63 59.76 2,842,031 -0.27(-0.45%)
Jun 18, 2024 59.79 60.66 59.50 60.03 2,629,474 +0.00(+0.00%)
Jun 17, 2024 60.14 60.41 59.17 60.03 2,354,358 -0.19(-0.32%)
Jun 14, 2024 60.96 62.09 59.72 60.22 1,893,716 -1.70(-2.75%)
Jun 13, 2024 62.11 63.28 61.54 61.92 1,858,835 -1.14(-1.81%)
Jun 12, 2024 62.47 65.18 61.52 63.06 3,133,790 +2.12(+3.48%)
Jun 11, 2024 61.25 61.41 60.01 60.94 1,436,583 -0.51(-0.83%)
Jun 10, 2024 60.03 61.90 59.61 61.45 2,150,148 +0.68(+1.12%)
Jun 07, 2024 61.21 61.63 60.08 60.77 1,193,381 -0.80(-1.30%)
Jun 06, 2024 63.34 63.62 61.27 61.57 1,616,808 -2.32(-3.63%)
Jun 05, 2024 62.57 63.93 61.34 63.89 2,911,402 +2.34(+3.80%)
Jun 04, 2024 63.16 63.17 60.87 61.55 3,889,891 -1.19(-1.90%)
Jun 03, 2024 66.63 67.00 62.00 62.74 9,169,959 -11.50(-15.49%)
May 31, 2024 75.98 76.93 71.50 74.24 4,485,780 -1.62(-2.14%)
May 30, 2024 76.76 78.21 75.28 75.86 1,101,561 -0.38(-0.50%)
May 29, 2024 75.90 77.69 75.53 76.24 1,791,986 -1.25(-1.61%)
May 28, 2024 77.07 78.25 76.05 77.49 1,478,317 +0.92(+1.20%)
May 24, 2024 74.30 76.82 74.18 76.57 1,398,469 +2.55(+3.45%)
May 23, 2024 77.85 78.28 73.68 74.02 2,116,411 -2.48(-3.24%)
May 22, 2024 74.48 77.30 73.99 76.50 1,867,816 +3.21(+4.38%)
May 21, 2024 72.04 73.48 71.49 73.29 913,208 -0.12(-0.16%)
May 20, 2024 72.97 74.15 72.55 73.41 1,291,528 +0.45(+0.62%)
May 17, 2024 72.31 73.78 71.86 72.96 1,409,527 +1.38(+1.93%)
May 16, 2024 72.40 73.16 71.38 71.58 1,586,593 -0.76(-1.05%)
May 15, 2024 73.01 73.02 70.55 72.34 2,014,910 +0.88(+1.23%)
May 14, 2024 71.13 72.26 70.56 71.46 1,706,967 +0.67(+0.95%)
May 13, 2024 70.30 70.89 69.58 70.79 973,172 +1.24(+1.78%)
May 10, 2024 71.00 71.34 68.71 69.55 1,205,025 -0.54(-0.77%)
May 09, 2024 69.48 70.44 68.64 70.09 1,140,075 +0.73(+1.05%)
May 08, 2024 70.54 70.80 68.47 69.36 1,125,440 -2.44(-3.40%)
May 07, 2024 70.95 73.17 70.84 71.80 1,353,065 +0.67(+0.94%)
May 06, 2024 71.34 71.98 70.07 71.13 1,210,039 +0.21(+0.30%)
May 03, 2024 71.97 72.64 70.25 70.92 1,426,598 +1.06(+1.52%)
May 02, 2024 68.50 70.52 67.69 69.86 1,739,587 +2.67(+3.97%)
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.