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 (%)
Apr 30, 2015 0.0480 0.0480 0.0480 0 +0.00(+1.05%)
Apr 29, 2015 0.0500 0.0500 0.0450 0.0475 377,470 -0.01(-20.70%)
Apr 28, 2015 0.0599 0.0599 0.0599 0.0599 1,230 +0.01(+19.80%)
Apr 27, 2015 0.0530 0.0600 0.0500 0.0500 353,344 -0.00(-7.41%)
Apr 24, 2015 0.0500 0.0550 0.0500 0.0540 128,861 +0.01(+10.32%)
Apr 22, 2015 0.0490 0.0490 0.0490 0 -0.01(-17.08%)
Apr 21, 2015 0.0600 0.0600 0.0590 0.0590 18,500 +0.01(+15.75%)
Apr 20, 2015 0.0503 0.0640 0.0500 0.0510 347,270 -0.02(-27.04%)
Apr 17, 2015 0.0501 0.0699 0.0501 0.0699 61,700 +0.02(+39.80%)
Apr 16, 2015 0.0698 0.0698 0.0500 0.0500 261,900 -0.02(-27.44%)
Apr 15, 2015 0.0649 0.0699 0.0600 0.0689 78,500 +0.01(+14.85%)
Apr 14, 2015 0.0650 0.0650 0.0600 0.0600 202,000 -0.01(-7.69%)
Apr 13, 2015 0.0650 0.0699 0.0650 0.0650 235,000 -0.00(-1.52%)
Apr 10, 2015 0.0680 0.0680 0.0655 0.0660 190,450 -0.00(-5.04%)
Apr 09, 2015 0.0695 0.0695 0.0695 0.0695 3,000 +0.00(+2.21%)
Apr 08, 2015 0.0695 0.0695 0.0680 0.0680 14,000 +0.00(+0.00%)
Apr 07, 2015 0.0680 0.0680 0.0680 0.0680 1,571 +0.00(+0.00%)
Apr 06, 2015 0.0680 0.0700 0.0680 0.0680 210,050 +0.00(+1.49%)
Apr 02, 2015 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Apr 01, 2015 0.0670 0.0670 0.0670 0.0670 1,000 +0.00(+0.00%)
Mar 31, 2015 0.0670 0.0699 0.0670 0.0670 214,500 +0.00(+2.92%)
Mar 27, 2015 0.0651 0.0651 0.0651 0 +0.00(+0.15%)
Mar 25, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 24, 2015 0.0800 0.0800 0.0700 0.0700 43,722 -0.00(-6.67%)
Mar 23, 2015 0.0750 0.0750 0.0750 0.0750 11,478 +0.01(+13.64%)
Mar 20, 2015 0.0699 0.0699 0.0659 0.0660 42,361 +0.00(+1.54%)
Mar 19, 2015 0.0662 0.0662 0.0650 0.0650 211,500 -0.00(-1.81%)
Mar 17, 2015 0.0662 0.0662 0.0662 0 -0.00(-4.13%)
Mar 16, 2015 0.0691 0.0691 0.0691 0.0691 10,000 -0.00(-2.75%)
Mar 13, 2015 0.0710 0.0710 0.0710 0.0710 101,000 +0.00(+6.77%)
Mar 12, 2015 0.0700 0.0700 0.0650 0.0665 100,000 -0.00(-5.00%)
Mar 11, 2015 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-2.78%)
Mar 10, 2015 0.0720 0.0720 0.0720 0.0720 13,333 +0.01(+9.09%)
Mar 09, 2015 0.0700 0.0700 0.0650 0.0660 161,969 -0.00(-5.71%)
Mar 06, 2015 0.0660 0.0700 0.0660 0.0700 160,350 +0.00(+1.45%)
Mar 05, 2015 0.0690 0.0700 0.0690 0.0690 142,000 +0.00(+0.00%)
Mar 04, 2015 0.0690 0.0690 0.0690 0.0690 100,000 -0.00(-1.43%)
Mar 03, 2015 0.0751 0.0751 0.0670 0.0700 386,983 -0.01(-11.28%)
Mar 02, 2015 0.0740 0.0789 0.0740 0.0789 21,825 -0.00(-3.78%)
Feb 27, 2015 0.0840 0.0899 0.0731 0.0820 44,900 +0.01(+12.33%)
Feb 26, 2015 0.0758 0.0758 0.0730 0.0730 66,000 -0.00(-5.19%)
Feb 24, 2015 0.0770 0.0770 0.0770 0 +0.00(+1.72%)
Feb 23, 2015 0.0799 0.0800 0.0757 0.0757 66,600 -0.01(-6.54%)
Feb 19, 2015 0.0810 0.0810 0.0810 0 -0.01(-7.85%)
Feb 18, 2015 0.0756 0.0879 0.0756 0.0879 5,250 +0.01(+14.16%)
Feb 17, 2015 0.0770 0.0770 0.0770 0.0770 120,600 +0.00(+1.85%)
Feb 13, 2015 0.0756 0.0756 0.0756 0 -0.00(-0.13%)
Feb 12, 2015 0.0828 0.0828 0.0757 0.0757 26,400 -0.01(-7.68%)
Feb 11, 2015 0.0820 0.0820 0.0820 0.0820 5,000 +0.01(+12.02%)
Feb 09, 2015 0.0732 0.0732 0.0732 0 -0.01(-8.61%)
Feb 06, 2015 0.0800 0.0801 0.0730 0.0801 63,200 +0.01(+6.66%)
Feb 05, 2015 0.0731 0.0751 0.0731 0.0751 16,090 -0.00(-6.01%)
Feb 04, 2015 0.0799 0.0799 0.0799 0.0799 30,000 +0.00(+6.39%)
Feb 03, 2015 0.0751 0.0771 0.0751 0.0751 20,000 +0.00(+0.00%)
Feb 02, 2015 0.0800 0.0800 0.0751 0.0751 32,500 -0.01(-11.65%)
Jan 30, 2015 0.0850 0.0850 0.0800 0.0850 54,806 +0.01(+21.43%)
Jan 29, 2015 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-15.10%)
Jan 28, 2015 0.0750 0.0824 0.0750 0.0824 121,000 +0.01(+14.51%)
Jan 27, 2015 0.0745 0.0745 0.0710 0.0720 74,750 +0.00(+2.86%)
Jan 26, 2015 0.0750 0.0800 0.0700 0.0700 68,000 -0.00(-6.67%)
Jan 23, 2015 0.0750 0.0750 0.0726 0.0750 20,044 +0.00(+0.00%)
Jan 22, 2015 0.0690 0.0750 0.0690 0.0750 26,500 +0.00(+4.09%)
Jan 21, 2015 0.0745 0.0750 0.0721 0.0721 8,896 +0.00(+1.48%)
Jan 20, 2015 0.0765 0.0765 0.0710 0.0710 49,900 -0.00(-1.39%)
Jan 16, 2015 0.0720 0.0720 0.0720 0 -0.00(-5.26%)
Jan 15, 2015 0.0721 0.0784 0.0721 0.0760 20,646 -0.00(-0.07%)
Jan 14, 2015 0.0780 0.0780 0.0721 0.0761 5,327 +0.00(+0.07%)
Jan 13, 2015 0.0760 0 -0.01(-10.59%)
Jan 12, 2015 0.0730 0.0850 0.0720 0.0850 43,400 +0.01(+19.72%)
Jan 09, 2015 0.0930 0.0950 0.0710 0.0710 66,000 -0.02(-25.26%)
Jan 08, 2015 0.0950 0.0950 0.0950 0.0950 9,002 -0.01(-5.00%)
Jan 07, 2015 0.1000 0.1000 0.1000 0.1000 1,000 -0.01(-9.09%)
Jan 05, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jan 02, 2015 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Dec 31, 2014 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Dec 30, 2014 0.0800 0.0800 0.0800 0.0800 1,500 -0.02(-20.00%)
Dec 29, 2014 0.0750 0.1000 0.0750 0.1000 2,300 +0.03(+33.33%)
Dec 26, 2014 0.0750 0.0750 0.0750 0.0750 5,200 -0.01(-6.25%)
Dec 23, 2014 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 22, 2014 0.0700 0.0700 0.0700 0.0700 5,050 -0.00(-6.67%)
Dec 18, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Dec 17, 2014 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Dec 16, 2014 0.0750 0.0750 0.0750 0.0750 1,000 -0.00(-5.66%)
Dec 15, 2014 0.0850 0.0850 0.0761 0.0795 43,960 -0.01(-10.67%)
Dec 12, 2014 0.0765 0.0890 0.0765 0.0890 1,500 +0.00(+0.00%)
Dec 10, 2014 0.0890 0.0890 0.0890 70 -0.00(-1.11%)
Dec 08, 2014 0.0900 0.0900 0.0900 10 -0.01(-14.20%)
Dec 04, 2014 0.1049 0.1049 0.1049 0 +0.02(+23.56%)
Dec 01, 2014 0.0849 0.0849 0.0849 0 -0.01(-7.72%)
Nov 28, 2014 0.0920 0.0920 0.0920 0.0920 3,000 +0.01(+8.24%)
Nov 26, 2014 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Nov 24, 2014 0.0950 0.0950 0.0950 10 +0.00(+0.00%)
Nov 21, 2014 0.0801 0.0950 0.0801 0.0950 10,350 +0.00(+0.00%)
Nov 20, 2014 0.0935 0.0950 0.0935 0.0950 600 +0.01(+5.56%)
Nov 19, 2014 0.0750 0.0900 0.0750 0.0900 95,470 +0.01(+12.50%)
Nov 18, 2014 0.0750 0.0850 0.0750 0.0800 66,920 +0.00(+0.00%)
Nov 17, 2014 0.0700 0.0800 0.0700 0.0800 5,789 +0.01(+14.29%)
Nov 14, 2014 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Nov 13, 2014 0.0720 0.0720 0.0700 0.0700 8,000 +0.00(+0.00%)
Nov 12, 2014 0.0700 0.0700 0.0700 0.0700 7,567 +0.00(+2.94%)
Nov 10, 2014 0.0680 0.0680 0.0680 0 +0.00(+6.25%)
Nov 07, 2014 0.0640 0.0640 0.0640 0.0640 11,400 +0.00(+0.00%)
Nov 06, 2014 0.0640 0.0640 0.0640 0.0640 12,900 +0.00(+0.00%)
Nov 05, 2014 0.0650 0.0700 0.0640 0.0640 76,876 -0.01(-8.57%)
Nov 04, 2014 0.0700 0.0700 0.0700 0.0700 4,080 -0.00(-6.67%)
Nov 03, 2014 0.0700 0.0793 0.0700 0.0750 37,337 -0.00(-5.42%)
Oct 30, 2014 0.0793 0.0793 0.0793 0 +0.00(+5.73%)
Oct 28, 2014 0.0750 0.0750 0.0750 0 -0.00(-5.90%)
Oct 27, 2014 0.0700 0.0797 0.0799 0.0797 7,900 -0.00(-0.25%)
Oct 24, 2014 0.0655 0.0799 0.0655 0.0799 39,121 +0.01(+15.80%)
Oct 23, 2014 0.0701 0.0701 0.0690 0.0690 98,750 -0.01(-7.75%)
Oct 22, 2014 0.0799 0.0799 0.0745 0.0748 47,719 +0.00(+5.35%)
Oct 21, 2014 0.0710 0.0710 0.0710 0.0710 10,000 +0.00(+0.00%)
Oct 20, 2014 0.0746 0.0770 0.0710 0.0710 217,000 -0.01(-7.67%)
Oct 17, 2014 0.0800 0.0800 0.0750 0.0769 92,440 +0.00(+6.81%)
Oct 16, 2014 0.0720 0.0720 0.0720 0.0720 1,195 +0.00(+0.00%)
Oct 15, 2014 0.0720 0.0720 0.0720 0.0720 18,600 -0.00(-3.87%)
Oct 14, 2014 0.0721 0.0749 0.0720 0.0749 106,400 -0.00(-3.35%)
Oct 10, 2014 0.0775 0.0775 0.0775 0 +0.00(+0.00%)
Oct 09, 2014 0.0800 0.0800 0.0775 0.0775 4,500 -0.00(-3.13%)
Oct 08, 2014 0.0829 0.0829 0.0735 0.0800 81,900 -0.00(-3.50%)
Oct 07, 2014 0.0829 0.0829 0.0770 0.0829 52,000 +0.00(+3.11%)
Oct 06, 2014 0.0800 0.0829 0.0800 0.0804 38,000 +0.01(+7.20%)
Oct 03, 2014 0.0750 0.0750 0.0750 0.0750 500 -0.01(-6.48%)
Oct 02, 2014 0.0820 0.0980 0.0720 0.0802 704,783 +0.00(+0.25%)
Oct 01, 2014 0.0780 0.0800 0.0720 0.0800 56,750 -0.01(-5.88%)
Sep 30, 2014 0.0750 0.0950 0.0750 0.0850 67,520 +0.01(+6.92%)
Sep 29, 2014 0.0770 0.0795 0.0770 0.0795 13,100 +0.00(+3.25%)
Sep 26, 2014 0.0770 0.0770 0.0770 0.0770 30,000 -0.00(-3.75%)
Sep 24, 2014 0.0800 0.0800 0.0800 0 +0.00(+6.52%)
Sep 22, 2014 0.0751 0.0751 0.0751 0 -0.01(-8.30%)
Sep 19, 2014 0.0819 0.0819 0.0819 0.0819 4,000 -0.00(-5.32%)
Sep 18, 2014 0.0751 0.0933 0.0751 0.0865 14,477 +0.01(+15.18%)
Sep 17, 2014 0.0800 0.0849 0.0751 0.0751 13,030 -0.01(-7.17%)
Sep 16, 2014 0.0750 0.0809 0.0750 0.0809 20,500 +0.01(+10.67%)
Sep 15, 2014 0.0800 0.0800 0.0731 0.0731 42,100 -0.01(-16.46%)
Sep 12, 2014 0.0875 0.0875 0.0875 0.0875 26,642 +0.00(+0.00%)
Sep 11, 2014 0.0927 0.0927 0.0875 0.0875 11,100 -0.00(-0.57%)
Sep 10, 2014 0.0880 0.0880 0.0880 0.0880 10,000 -0.01(-5.38%)
Sep 09, 2014 0.0900 0.0930 0.0900 0.0930 19,350 +0.01(+5.92%)
Sep 08, 2014 0.0878 0.0920 0.0878 0.0878 51,661 -0.01(-7.58%)
Sep 05, 2014 0.0880 0.0950 0.0880 0.0950 8,642 +0.01(+6.50%)
Sep 04, 2014 0.0892 0.0892 0.0892 0.0892 1,000 +0.00(+1.59%)
Sep 03, 2014 0.0929 0.0929 0.0878 0.0878 32,000 -0.01(-7.58%)
Sep 02, 2014 0.0929 0.0950 0.0929 0.0950 1,200 +0.00(+1.06%)
Aug 29, 2014 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
Aug 27, 2014 0.0950 0.0950 0.0950 0 +0.01(+11.63%)
Aug 26, 2014 0.0950 0.0950 0.0851 0.0851 1,420 -0.01(-10.42%)
Aug 25, 2014 0.0900 0.0950 0.0851 0.0950 12,000 +0.00(+3.37%)
Aug 22, 2014 0.0950 0.0950 0.0919 2,500 -0.00(-3.26%)
Aug 21, 2014 0.0950 0.0950 0.0950 0.0950 15,006 +0.00(+0.00%)
Aug 20, 2014 0.0775 0.0950 0.0775 0.0950 43,580 +0.02(+25.00%)
Aug 19, 2014 0.0800 0.0800 0.0750 0.0760 874,000 -0.00(-3.06%)
Aug 18, 2014 0.0831 0.0831 0.0784 0.0784 209,100 -0.01(-10.91%)
Aug 15, 2014 0.0900 0.0950 0.0849 0.0880 251,500 -0.01(-11.11%)
Aug 14, 2014 0.0950 0.0950 0.0990 32,827 +0.00(+4.21%)
Aug 13, 2014 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Aug 12, 2014 0.0940 0.0950 0.0940 0.0950 50,330 +0.01(+5.56%)
Aug 11, 2014 0.0900 0.0900 0.0900 0.0900 3,300 -0.00(-1.10%)
Aug 08, 2014 0.0910 0.0910 0.0910 0.0910 77,000 -0.00(-0.11%)
Aug 07, 2014 0.1000 0.1000 0.0911 0.0911 69,700 -0.01(-7.70%)
Aug 06, 2014 0.0920 0.1000 0.0910 0.0987 94,200 +0.01(+7.28%)
Aug 05, 2014 0.0930 0.0930 0.0910 0.0920 70,000 -0.01(-8.00%)
Aug 01, 2014 0.1000 0.1000 0.1000 130 -0.01(-8.93%)
Jul 31, 2014 0.1098 0.1098 0.1098 0.1098 820 +0.00(+0.00%)
Jul 30, 2014 0.1151 0.1175 0.1098 0.1098 36,300 -0.01(-8.50%)
Jul 28, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 25, 2014 0.1200 0.1200 0.1200 0.1200 36,977 -0.01(-4.00%)
Jul 24, 2014 0.1250 0.1250 0.1230 0.1250 50,652 +0.02(+19.05%)
Jul 23, 2014 0.1050 0.1050 0.1050 0.1050 6,859 -0.01(-4.55%)
Jul 22, 2014 0.1100 0.1100 0.1100 0.1100 1,375 +0.01(+4.76%)
Jul 21, 2014 0.1125 0.1125 0.1050 0.1050 70,500 -0.01(-6.67%)
Jul 18, 2014 0.1125 0.1125 0.1125 0.1125 7,300 +0.00(+0.00%)
Jul 17, 2014 0.1150 0.1200 0.1125 0.1125 13,795 +0.00(+2.27%)
Jul 16, 2014 0.1100 0.1100 0.1100 0.1100 3,500 -0.01(-4.35%)
Jul 14, 2014 0.1150 0.1150 0.1150 40 +0.01(+4.55%)
Jul 11, 2014 0.1100 0.1100 0.1100 0.1100 1,200 +0.01(+4.76%)
Jul 10, 2014 0.1050 0.1050 0.1050 0.1050 550 -0.00(-1.13%)
Jul 08, 2014 0.1062 0.1062 0.1062 0 +0.00(+2.12%)
Jul 07, 2014 0.1040 0.1100 0.1030 0.1040 78,340 +0.00(+0.00%)
Jul 03, 2014 0.1040 0.1040 0.1040 0 -0.01(-9.57%)
Jul 02, 2014 0.1150 0.1150 0.1150 0.1150 2,005 +0.00(+0.44%)
Jul 01, 2014 0.1100 0.1145 0.1100 0.1145 9,300 +0.00(+4.09%)
Jun 30, 2014 0.1200 0.1200 0.1100 0.1100 61,162 +0.00(+0.09%)
Jun 27, 2014 0.1400 0.1400 0.0851 0.1099 654,484 -0.03(-21.50%)
Jun 26, 2014 0.1395 0.1400 0.1395 0.1400 12,842 +0.00(+0.00%)
Jun 25, 2014 0.1395 0.1400 0.1395 0.1400 10,000 +0.00(+1.45%)
Jun 24, 2014 0.1300 0.1380 0.1300 0.1380 1,999 +0.01(+6.15%)
Jun 23, 2014 0.1350 0.1400 0.1300 0.1300 13,730 +0.00(+0.00%)
Jun 20, 2014 0.1150 0.1300 0.1150 0.1300 61,485 +0.01(+13.04%)
Jun 19, 2014 0.1150 0.1150 0.1150 0.1150 14,500 +0.01(+4.55%)
Jun 18, 2014 0.1125 0.1125 0.1100 0.1100 25,900 -0.00(-2.22%)
Jun 17, 2014 0.1142 0.1142 0.1125 0.1125 23,999 -0.00(-0.27%)
Jun 16, 2014 0.1125 0.1128 0.1125 0.1128 2,950 +0.00(+0.27%)
Jun 13, 2014 0.1125 0.1125 0.1125 0.1125 12,856 -0.00(-0.44%)
Jun 12, 2014 0.1130 0.1130 0.1130 0.1130 65,492 +0.00(+0.44%)
Jun 11, 2014 0.1130 0.1200 0.1125 0.1125 2,208 -0.00(-3.43%)
Jun 10, 2014 0.1200 0.1200 0.1165 0.1165 27,000 -0.01(-4.43%)
Jun 06, 2014 0.1161 0.1219 0.1161 0.1219 26,000 -0.00(-0.08%)
Jun 05, 2014 0.1200 0.1220 0.1168 0.1220 27,840 +0.01(+4.45%)
Jun 04, 2014 0.1160 0.1180 0.1160 0.1168 61,500 -0.00(-2.67%)
Jun 03, 2014 0.1205 0.1205 0.1200 0.1200 2,833 -0.01(-7.62%)
May 30, 2014 0.1299 0.1299 0.1299 0.1299 0 +0.01(+7.89%)
May 29, 2014 0.1299 0.1299 0.1150 0.1204 18,000 -0.00(-0.50%)
May 27, 2014 0.1210 0.1210 0.1210 0 -0.00(-3.20%)
May 23, 2014 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 22, 2014 0.1310 0.1310 0.1210 0.1300 302,537 -0.01(-3.70%)
May 21, 2014 0.1385 0.1385 0.1350 0.1350 153,965 -0.00(-2.53%)
May 20, 2014 0.1385 0.1385 0.1385 0.1385 100 +0.00(+0.00%)
May 16, 2014 0.1385 0.1385 0.1385 0 +0.01(+5.73%)
May 15, 2014 0.1350 0.1385 0.1310 0.1310 60,030 -0.00(-2.96%)
May 14, 2014 0.1385 0.1385 0.1350 0.1350 9,290 +0.00(+0.00%)
May 13, 2014 0.1371 0.1371 0.1350 0.1350 15,000 -0.00(-1.53%)
May 09, 2014 0.1371 0.1371 0.1371 0 -0.00(-0.65%)
May 08, 2014 0.1420 0.1425 0.1380 0.1380 12,500 -0.01(-8.00%)
May 06, 2014 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 05, 2014 0.1400 0.1500 0.1400 0.1500 21,000 +0.00(+0.00%)
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.