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 (%)
Sep 30, 2024 52.94 53.67 52.16 53.07 2,452,163 -0.45(-0.84%)
Sep 27, 2024 55.07 55.40 53.26 53.52 2,594,770 -0.87(-1.60%)
Sep 26, 2024 54.15 54.98 52.14 54.39 2,806,306 +2.70(+5.22%)
Sep 25, 2024 51.80 52.71 51.49 51.69 1,391,847 -0.58(-1.11%)
Sep 24, 2024 53.21 53.99 52.01 52.27 1,640,291 -0.04(-0.08%)
Sep 23, 2024 53.04 53.35 52.06 52.31 1,824,186 -0.51(-0.97%)
Sep 20, 2024 53.38 54.08 52.32 52.82 4,917,588 -1.44(-2.65%)
Sep 19, 2024 54.49 54.79 53.35 54.26 4,040,730 +2.19(+4.21%)
Sep 18, 2024 51.22 53.69 50.41 52.07 4,582,777 +0.85(+1.66%)
Sep 17, 2024 51.72 53.06 51.06 51.22 3,598,477 +0.91(+1.81%)
Sep 16, 2024 47.24 50.83 47.00 50.31 7,324,912 +5.52(+12.32%)
Sep 13, 2024 44.07 45.19 43.95 44.79 1,605,889 +1.35(+3.11%)
Sep 12, 2024 44.45 44.51 43.07 43.44 1,554,208 -1.37(-3.06%)
Sep 11, 2024 42.90 44.91 42.02 44.81 2,073,767 +2.06(+4.82%)
Sep 10, 2024 42.42 42.82 41.39 42.75 1,273,569 +0.26(+0.61%)
Sep 09, 2024 42.12 43.04 41.48 42.49 3,060,415 +0.85(+2.04%)
Sep 06, 2024 42.74 42.98 40.65 41.64 2,946,415 -1.25(-2.91%)
Sep 05, 2024 42.44 43.68 42.44 42.89 1,145,359 -0.43(-0.99%)
Sep 04, 2024 42.59 44.13 42.13 43.32 2,298,911 +0.27(+0.63%)
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.