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

Lattice Inc (OP: LTTC )

N/A UNCHANGED
Last Price Updated: 1:30 PM EDT, Sep 19, 2023 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 (%)
Mar 31, 2014 0.1850 0.1850 0.1600 0.1800 72,990 +0.00(+0.00%)
Mar 28, 2014 0.1800 0.1800 0.1750 0.1800 0 +0.00(+0.00%)
Mar 27, 2014 0.1700 0.1810 0.1650 0.1800 50,400 +0.01(+2.86%)
Mar 26, 2014 0.1900 0.1900 0.1700 0.1750 92,442 -0.02(-7.89%)
Mar 25, 2014 0.1701 0.1950 0.1701 0.1900 64,436 +0.01(+5.56%)
Mar 24, 2014 0.1890 0.1900 0.1750 0.1800 32,017 +0.02(+11.11%)
Mar 21, 2014 0.1800 0.2000 0.1610 0.1620 76,875 -0.02(-10.05%)
Mar 20, 2014 0.1850 0.2000 0.1800 0.1801 82,028 +0.00(+0.06%)
Mar 19, 2014 0.2000 0.2000 0.1750 0.1800 72,500 +0.00(+0.00%)
Mar 18, 2014 0.1800 0.2000 0.1800 0.1800 143,000 -0.02(-10.00%)
Mar 17, 2014 0.2000 0.2000 0.1800 0.2000 41,500 +0.01(+5.26%)
Mar 14, 2014 0.2200 0.2200 0.1900 0.1900 0 -0.02(-9.52%)
Mar 13, 2014 0.2250 0.2300 0.2100 0.2100 33,100 -0.02(-8.70%)
Mar 12, 2014 0.2350 0.2350 0.2109 0.2300 20,100 +0.00(+0.00%)
Mar 11, 2014 0.2425 0.2550 0.2100 0.2300 186,465 +0.00(+0.00%)
Mar 10, 2014 0.2100 0.2500 0.1768 0.2300 637,117 +0.02(+9.52%)
Mar 07, 2014 0.1720 0.2450 0.1720 0.2100 0 +0.04(+25.00%)
Mar 06, 2014 0.1720 0.1720 0.1670 0.1680 103,990 -0.00(-2.33%)
Mar 05, 2014 0.1690 0.1720 0.1650 0.1720 85,748 +0.01(+7.50%)
Mar 04, 2014 0.1600 0.1690 0.1600 0.1600 52,104 -0.00(-0.62%)
Mar 03, 2014 0.1650 0.1675 0.1600 0.1610 30,567 -0.00(-2.42%)
Feb 28, 2014 0.1672 0.1672 0.1620 0.1650 0 -0.00(-0.60%)
Feb 27, 2014 0.1660 0.1700 0.1620 0.1660 22,567 -0.00(-2.35%)
Feb 26, 2014 0.1685 0.1700 0.1620 0.1700 69,700 +0.01(+3.03%)
Feb 25, 2014 0.1620 0.1750 0.1620 0.1650 69,377 -0.01(-2.94%)
Feb 24, 2014 0.1700 0.1750 0.1660 0.1700 42,075 -0.00(-2.86%)
Feb 21, 2014 0.1630 0.1750 0.1600 0.1750 0 +0.02(+10.76%)
Feb 20, 2014 0.1500 0.1600 0.1500 0.1580 17,900 -0.01(-4.18%)
Feb 19, 2014 0.1575 0.1649 0.1461 0.1649 19,800 +0.01(+9.93%)
Feb 18, 2014 0.1575 0.1640 0.1500 0.1500 47,700 -0.01(-3.23%)
Feb 14, 2014 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Feb 13, 2014 0.1500 0.1650 0.1500 0.1650 14,000 +0.01(+3.13%)
Feb 12, 2014 0.1650 0.1650 0.1600 0.1600 79,621 +0.01(+3.23%)
Feb 11, 2014 0.1550 0.1550 0.1461 0.1550 62,880 +0.00(+0.00%)
Feb 10, 2014 0.1520 0.1550 0.1490 0.1550 73,653 +0.00(+0.00%)
Feb 07, 2014 0.1580 0.1580 0.1538 0.1550 0 -0.00(-0.64%)
Feb 06, 2014 0.1560 0.1560 0.1500 0.1560 11,554 +0.01(+4.00%)
Feb 05, 2014 0.1600 0.1600 0.1500 0.1500 51,125 -0.01(-6.25%)
Feb 04, 2014 0.1500 0.1600 0.1500 0.1600 69,450 +0.01(+9.59%)
Feb 03, 2014 0.1700 0.1700 0.1460 0.1460 102,929 -0.02(-14.12%)
Jan 31, 2014 0.1700 0.1710 0.1700 0.1700 0 +0.01(+3.03%)
Jan 30, 2014 0.1640 0.1650 0.1575 0.1650 73,822 +0.00(+0.61%)
Jan 29, 2014 0.1625 0.1650 0.1600 0.1640 203,631 +0.01(+7.19%)
Jan 28, 2014 0.1700 0.1700 0.1500 0.1530 95,713 -0.02(-8.93%)
Jan 27, 2014 0.1700 0.1700 0.1600 0.1680 24,279 -0.00(-1.18%)
Jan 24, 2014 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jan 23, 2014 0.1720 0.1720 0.1600 0.1700 21,626 +0.00(+0.00%)
Jan 22, 2014 0.1725 0.1750 0.1654 0.1700 80,461 -0.00(-2.86%)
Jan 21, 2014 0.1500 0.1800 0.1450 0.1750 262,706 +0.02(+16.67%)
Jan 17, 2014 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jan 16, 2014 0.1550 0.1550 0.1251 0.1450 223,437 -0.01(-6.45%)
Jan 15, 2014 0.1650 0.1650 0.1550 0.1550 199,310 -0.01(-6.06%)
Jan 14, 2014 0.1800 0.1800 0.1650 0.1650 95,550 -0.01(-8.33%)
Jan 13, 2014 0.1800 0.1800 0.1750 0.1800 94,585 +0.00(+0.00%)
Jan 10, 2014 0.1800 0.1800 0.1785 0.1800 75,371 +0.00(+1.69%)
Jan 09, 2014 0.1850 0.1900 0.1770 0.1770 138,182 -0.00(-1.67%)
Jan 08, 2014 0.1900 0.1900 0.1800 0.1800 160,150 -0.01(-5.26%)
Jan 07, 2014 0.1800 0.1900 0.1660 0.1900 95,404 +0.01(+5.56%)
Jan 06, 2014 0.1700 0.1800 0.1650 0.1800 263,051 +0.01(+5.88%)
Jan 03, 2014 0.1602 0.1700 0.1600 0.1700 0 +0.02(+9.68%)
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.