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

Lattice Inc (OP: LTTC )

0.0001 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 28, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 27, 2016 0.0800 0.0800 0.0800 0.0800 1,310 +0.00(+0.00%)
Apr 26, 2016 0.0800 0.0800 0.0800 0.0800 2,375 +0.00(+0.00%)
Apr 25, 2016 0.0650 0.0800 0.0650 0.0800 2,350 +0.01(+23.08%)
Apr 22, 2016 0.0661 0.0662 0.0650 0.0650 6,836 +0.00(+0.00%)
Apr 21, 2016 0.0650 0.0650 0.0650 0.0650 21,500 -0.02(-23.53%)
Apr 20, 2016 0.0650 0.0850 0.0650 0.0850 105,784 +0.02(+30.77%)
Apr 19, 2016 0.0600 0.0650 0.0600 0.0650 49,140 +0.00(+0.00%)
Apr 15, 2016 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 14, 2016 0.0650 0.0750 0.0600 0.0750 71,040 +0.00(+7.14%)
Apr 13, 2016 0.0800 0.0800 0.0700 0.0700 12,375 +0.01(+16.67%)
Apr 12, 2016 0.0600 0.0600 0.0600 0.0600 10,000 +0.01(+20.00%)
Apr 08, 2016 0.0500 0.0500 0.0500 0 -0.00(-4.40%)
Apr 07, 2016 0.0546 0.0546 0.0510 0.0523 31,500 +0.00(+2.55%)
Mar 30, 2016 0.0510 0.0510 0.0510 0 +0.00(+1.80%)
Mar 28, 2016 0.0501 0.0501 0.0501 0 -0.01(-16.50%)
Mar 24, 2016 0.0600 0.0600 0.0600 0 +0.01(+15.41%)
Mar 23, 2016 0.0460 0.0520 0.0460 0.0520 11,810 +0.01(+13.02%)
Mar 22, 2016 0.0460 0.0465 0.0460 0.0460 4,598 -0.00(-8.00%)
Mar 21, 2016 0.0510 0.0510 0.0500 0.0500 18,000 -0.01(-16.67%)
Mar 18, 2016 0.0600 0.0600 0.0600 0.0600 1,603 -0.01(-7.69%)
Mar 17, 2016 0.0650 0.0650 0.0650 0.0650 41,603 +0.00(+0.00%)
Mar 15, 2016 0.0650 0.0650 0.0650 0 +0.02(+44.44%)
Mar 14, 2016 0.0450 0.0450 0.0450 0.0450 25,060 +0.00(+12.50%)
Mar 11, 2016 0.0600 0.0600 0.0400 0.0400 610,000 -0.02(-33.33%)
Mar 10, 2016 0.0380 0.0630 0.0380 0.0600 261,379 +0.02(+59.15%)
Mar 08, 2016 0.0377 0.0377 0.0377 0 +0.00(+0.00%)
Mar 07, 2016 0.0377 0.0377 0.0377 0.0377 5,000 +0.00(+0.53%)
Mar 04, 2016 0.0375 0.0375 0.0375 0.0375 20,000 -0.00(-6.25%)
Mar 03, 2016 0.0400 0.0400 0.0400 0.0400 6,296 +0.00(+7.82%)
Mar 02, 2016 0.0371 0.0371 0.0371 0.0371 5,000 +0.00(+0.27%)
Feb 29, 2016 0.0370 0.0370 0.0370 0 -0.00(-7.50%)
Feb 26, 2016 0.0380 0.0400 0.0380 0.0400 68,779 +0.00(+11.11%)
Feb 25, 2016 0.0360 0.0360 0.0360 0.0360 540 -0.00(-5.26%)
Feb 24, 2016 0.0380 0.0380 0.0360 0.0380 44,545 +0.00(+0.00%)
Feb 22, 2016 0.0380 0.0380 0.0380 5 +0.00(+8.57%)
Feb 19, 2016 0.0350 0.0350 0.0350 0.0350 6,000 +0.01(+34.62%)
Feb 18, 2016 0.0300 0.0300 0.0260 0.0260 1,960 -0.01(-35.00%)
Feb 17, 2016 0.0360 0.0400 0.0270 0.0400 666,863 +0.00(+8.11%)
Feb 12, 2016 0.0370 0.0370 0.0370 0 -0.00(-7.50%)
Feb 11, 2016 0.0393 0.0400 0.0370 0.0400 101,250 -0.00(-1.23%)
Feb 09, 2016 0.0405 0.0405 0.0405 0 +0.01(+22.36%)
Feb 03, 2016 0.0331 0.0331 0.0331 0 +0.00(+0.30%)
Jan 29, 2016 0.0330 0.0330 0.0330 0 +0.00(+6.45%)
Jan 28, 2016 0.0310 0.0310 0.0310 0.0310 941 +0.00(+0.98%)
Jan 27, 2016 0.0307 0.0307 0.0307 0.0307 3,300 -0.00(-3.46%)
Jan 26, 2016 0.0310 0.0318 0.0310 0.0318 18,400 -0.00(-0.62%)
Jan 25, 2016 0.0341 0.0341 0.0300 0.0320 628,641 -0.00(-8.05%)
Jan 22, 2016 0.0371 0.0371 0.0348 0.0348 25,016 +0.00(+11.90%)
Jan 21, 2016 0.0379 0.0379 0.0311 0.0311 1,309 -0.00(-13.13%)
Jan 20, 2016 0.0360 0.0360 0.0358 0.0358 101,300 -0.00(-1.92%)
Jan 19, 2016 0.0365 0.0365 0.0365 0.0365 10,000 -0.00(-2.41%)
Jan 14, 2016 0.0374 0.0374 0.0374 0 -0.01(-19.57%)
Jan 13, 2016 0.0360 0.0465 0.0360 0.0465 3,500 +0.01(+25.68%)
Jan 12, 2016 0.0429 0.0432 0.0370 0.0370 69,600 -0.01(-25.85%)
Jan 11, 2016 0.0428 0.0499 0.0361 0.0499 37,500 +0.01(+24.75%)
Jan 08, 2016 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+0.76%)
Jan 07, 2016 0.0397 0.0397 0.0397 0.0397 12,700 -0.00(-0.75%)
Jan 06, 2016 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-3.61%)
Jan 05, 2016 0.0439 0.0491 0.0400 0.0415 241,140 +0.00(+3.49%)
Jan 04, 2016 0.0443 0.0443 0.0400 0.0401 191,500 -0.00(-10.49%)
Dec 31, 2015 0.0448 0.0448 0.0448 0 +0.00(+11.72%)
Dec 30, 2015 0.0430 0.0450 0.0401 0.0401 47,000 -0.00(-6.74%)
Dec 29, 2015 0.0445 0.0500 0.0430 0.0430 83,594 +0.00(+0.00%)
Dec 28, 2015 0.0430 0.0465 0.0430 0.0430 86,900 +0.00(+0.94%)
Dec 24, 2015 0.0426 0.0426 0.0426 0 +0.01(+21.37%)
Dec 23, 2015 0.0355 0.0425 0.0351 0.0351 30,503 -0.00(-6.15%)
Dec 22, 2015 0.0374 0.0374 0.0374 0.0374 180 -0.01(-13.02%)
Dec 21, 2015 0.0500 0.0500 0.0430 0.0430 21,000 +0.00(+7.50%)
Dec 18, 2015 0.0500 0.0500 0.0400 0.0400 61,006 -0.01(-20.00%)
Dec 17, 2015 0.0500 0.0500 0.0500 0.0500 5,000 -0.00(-8.93%)
Dec 16, 2015 0.0339 0.0550 0.0339 0.0549 206,442 +0.02(+83.00%)
Dec 15, 2015 0.0220 0.0300 0.0210 0.0300 1,893,195 +0.01(+25.00%)
Dec 14, 2015 0.0250 0.0250 0.0210 0.0240 105,587 +0.00(+4.35%)
Dec 11, 2015 0.0230 0.0230 0.0230 0.0230 12,500 +0.00(+0.00%)
Dec 09, 2015 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Dec 08, 2015 0.0250 0.0275 0.0250 0.0250 43,000 +0.00(+0.00%)
Dec 07, 2015 0.0340 0.0340 0.0250 0.0250 130,500 -0.00(-16.67%)
Dec 04, 2015 0.0387 0.0387 0.0260 0.0300 61,500 -0.01(-14.29%)
Dec 03, 2015 0.0450 0.0450 0.0350 0.0350 190,000 -0.01(-18.60%)
Dec 02, 2015 0.0400 0.0430 0.0400 0.0430 25,000 -0.00(-1.71%)
Nov 30, 2015 0.0437 0.0437 0.0437 0 +0.01(+36.72%)
Nov 24, 2015 0.0320 0.0320 0.0320 0 -0.00(-8.57%)
Nov 23, 2015 0.0350 0 -0.00(-6.67%)
Nov 19, 2015 0.0375 0.0375 0.0375 0 -0.00(-6.25%)
Nov 18, 2015 0.0400 0.0400 0.0400 0.0400 8,909 +0.00(+14.29%)
Nov 17, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 13, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 12, 2015 0.0231 0.0350 0.0231 0.0350 13,105 +0.00(+12.90%)
Nov 11, 2015 0.0294 0.0310 0.0294 0.0310 16,000 +0.01(+19.23%)
Nov 10, 2015 0.0400 0.0400 0.0260 0.0260 89,548 -0.01(-35.00%)
Nov 09, 2015 0.0400 0.0400 0.0400 0.0400 23,800 +0.00(+0.00%)
Nov 06, 2015 0.0400 0.0400 0.0400 0.0400 11,900 +0.00(+14.29%)
Nov 05, 2015 0.0250 0.0350 0.0250 0.0350 182,000 +0.01(+16.67%)
Nov 03, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 30, 2015 0.0300 0.0300 0.0300 0 +0.01(+35.75%)
Oct 29, 2015 0.0220 0.0221 0.0220 0.0221 11,500 +0.00(+4.74%)
Oct 27, 2015 0.0211 0.0211 0.0211 0 -0.02(-47.25%)
Oct 23, 2015 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Oct 22, 2015 0.0400 0.0550 0.0385 0.0500 68,700 +0.02(+47.06%)
Oct 21, 2015 0.0300 0.0350 0.0225 0.0340 173,010 -0.02(-31.86%)
Oct 20, 2015 0.0350 0.0500 0.0350 0.0499 145,525 +0.01(+42.57%)
Oct 19, 2015 0.0376 0.0376 0.0151 0.0350 43,725 +0.01(+16.67%)
Oct 15, 2015 0.0300 0.0300 0.0300 8 -0.00(-7.69%)
Oct 13, 2015 0.0325 0.0325 0.0325 0 -0.00(-2.99%)
Oct 12, 2015 0.0335 0.0335 0.0335 0.0335 150,000 +0.00(+0.00%)
Oct 09, 2015 0.0335 0.0335 0.0335 0.0335 3,400 -0.00(-2.59%)
Oct 08, 2015 0.0265 0.0344 0.0265 0.0344 1,660 +0.01(+71.95%)
Oct 06, 2015 0.0200 0.0200 0.0200 50 -0.01(-39.39%)
Oct 02, 2015 0.0330 0.0330 0.0330 0 +0.00(+6.11%)
Sep 30, 2015 0.0311 0.0311 0.0311 0 -0.00(-13.61%)
Sep 29, 2015 0.0375 0.0375 0.0288 0.0360 204,000 -0.00(-10.00%)
Sep 28, 2015 0.0425 0.0425 0.0400 0.0400 20,000 -0.00(-9.60%)
Sep 24, 2015 0.0442 0.0442 0.0442 0 -0.00(-1.67%)
Sep 23, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Sep 16, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 14, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 11, 2015 0.0400 0.0400 0.0400 0.0400 31,100 -0.00(-11.11%)
Aug 28, 2015 0.0450 0.0450 0.0450 0 -0.01(-11.76%)
Aug 27, 2015 0.0525 0.0525 0.0510 0.0510 41,743 +0.01(+27.50%)
Aug 25, 2015 0.0400 0.0400 0.0400 0 -0.02(-27.93%)
Aug 24, 2015 0.0650 0.0650 0.0500 0.0555 36,450 -0.01(-14.62%)
Aug 21, 2015 0.0650 0.0650 0.0650 0.0650 1,200 +0.02(+47.73%)
Aug 20, 2015 0.0440 0.0440 0.0440 0.0440 52,036 +0.00(+10.00%)
Aug 17, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 14, 2015 0.0400 0.0400 0.0400 0.0400 996 +0.00(+0.00%)
Aug 13, 2015 0.0400 0.0400 0.0400 0.0400 10,075 +0.00(+0.00%)
Aug 12, 2015 0.0400 0.0420 0.0400 0.0400 83,579 +0.00(+14.29%)
Aug 11, 2015 0.0350 0.0350 0.0350 0.0350 10,000 -0.01(-22.22%)
Aug 10, 2015 0.0300 0.0450 0.0300 0.0450 1,297 +0.00(+12.50%)
Aug 07, 2015 0.0349 0.0400 0.0349 0.0400 26,875 +0.00(+14.29%)
Aug 05, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 04, 2015 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 31, 2015 0.0300 0.0300 0.0300 0 -0.00(-1.80%)
Jul 29, 2015 0.0306 0.0306 0.0306 0 +0.00(+1.83%)
Jul 28, 2015 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Jul 27, 2015 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jul 23, 2015 0.0300 0.0300 0.0300 0 +0.00(+9.09%)
Jul 20, 2015 0.0275 0.0275 0.0275 0 +0.01(+30.33%)
Jul 17, 2015 0.0211 0.0211 0.0211 0.0211 100 -0.00(-15.60%)
Jul 16, 2015 0.0300 0.0300 0.0250 0.0250 86,865 -0.00(-16.67%)
Jul 15, 2015 0.0250 0.0300 0.0250 0.0300 31,765 +0.00(+0.00%)
Jul 13, 2015 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
Jul 10, 2015 0.0310 0.0310 0.0310 0.0310 6,750 +0.00(+3.33%)
Jul 09, 2015 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Jul 08, 2015 0.0300 0.0300 0.0300 0.0300 18,350 -0.00(-3.23%)
Jul 07, 2015 0.0300 0.0310 0.0300 0.0310 6,675 +0.00(+0.00%)
Jul 06, 2015 0.0301 0.0320 0.0301 0.0310 172,200 -0.00(-12.18%)
Jul 02, 2015 0.0353 0.0353 0.0353 0 -0.01(-21.03%)
Jun 30, 2015 0.0447 0.0447 0.0447 0 -0.00(-0.22%)
Jun 29, 2015 0.0316 0.0448 0.0313 0.0448 14,051 +0.01(+28.00%)
Jun 26, 2015 0.0300 0.0350 0.0300 0.0350 128,285 +0.00(+8.02%)
Jun 25, 2015 0.0350 0.0350 0.0324 0.0324 50,000 -0.00(-0.31%)
Jun 24, 2015 0.0310 0.0350 0.0310 0.0325 61,350 +0.00(+4.84%)
Jun 23, 2015 0.0360 0.0360 0.0300 0.0310 205,000 -0.01(-22.50%)
Jun 22, 2015 0.0350 0.0400 0.0350 0.0400 27,488 +0.00(+0.00%)
Jun 19, 2015 0.0400 0.0400 0.0400 0.0400 9,050 -0.00(-8.93%)
Jun 18, 2015 0.0448 0.0448 0.0439 0.0439 3,367 -0.00(-2.18%)
Jun 17, 2015 0.0400 0.0449 0.0400 0.0449 587,081 +0.00(+4.76%)
Jun 15, 2015 0.0429 0.0429 0.0429 0 +0.00(+7.15%)
Jun 12, 2015 0.0400 0.0400 0.0400 0.0400 4,375 +0.00(+0.00%)
Jun 11, 2015 0.0450 0.0450 0.0400 0.0400 413,000 +0.00(+0.00%)
Jun 10, 2015 0.0400 0.0490 0.0400 0.0400 31,401 +0.00(+0.00%)
Jun 09, 2015 0.0400 0.0400 0.0400 0.0400 12,698 +0.00(+0.00%)
Jun 08, 2015 0.0400 0.0400 0.0400 0.0400 7,500 +0.00(+0.00%)
Jun 05, 2015 0.0401 0.0405 0.0400 0.0400 530,000 -0.01(-15.79%)
Jun 04, 2015 0.0450 0.0499 0.0400 0.0475 515,101 +0.00(+10.98%)
Jun 03, 2015 0.0415 0.0428 0.0400 0.0428 363,550 +0.00(+7.00%)
Jun 02, 2015 0.0428 0.0428 0.0400 0.0400 13,330 -0.00(-6.54%)
Jun 01, 2015 0.0427 0.0428 0.0420 0.0428 37,955 +0.00(+7.00%)
May 29, 2015 0.0470 0.0470 0.0400 0.0400 356,639 -0.01(-20.00%)
May 28, 2015 0.0493 0.0500 0.0400 0.0500 7,000 +0.01(+19.05%)
May 27, 2015 0.0500 0.0500 0.0395 0.0420 614,866 -0.01(-16.00%)
May 26, 2015 0.0500 0.0500 0.0500 0.0500 17,711 +0.01(+24.69%)
May 22, 2015 0.0401 0.0401 0.0401 0 -0.00(-4.75%)
May 21, 2015 0.0450 0.0534 0.0421 0.0421 57,330 +0.00(+2.68%)
May 20, 2015 0.0500 0.0500 0.0410 0.0410 101,300 -0.00(-10.87%)
May 19, 2015 0.0473 0.0473 0.0460 0.0460 4,000 +0.00(+2.22%)
May 18, 2015 0.0537 0.0537 0.0450 0.0450 317,000 -0.00(-9.09%)
May 15, 2015 0.0500 0.0500 0.0451 0.0495 332,845 +0.00(+4.10%)
May 14, 2015 0.0551 0.0650 0.0451 0.0476 233,220 -0.00(-4.90%)
May 12, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 11, 2015 0.0520 0.0520 0.0475 0.0500 397,500 +0.00(+0.00%)
May 08, 2015 0.0550 0.0550 0.0500 0.0500 305,000 -0.01(-16.67%)
May 07, 2015 0.0500 0.0600 0.0500 0.0600 32,850 +0.01(+26.32%)
May 06, 2015 0.0500 0.0500 0.0475 0.0475 155,300 -0.00(-5.00%)
May 05, 2015 0.0475 0.0500 0.0475 0.0500 80,970 +0.00(+5.26%)
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.