Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lattice Semicond (NQ: LSCC )

69.55 -0.54 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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, 2013 4.700 4.770 4.520 4.650 0 -0.07(-1.48%)
Apr 29, 2013 4.710 4.805 4.680 4.720 1,464,250 +0.01(+0.21%)
Apr 26, 2013 4.910 4.920 4.660 4.710 1,503,136 -0.21(-4.27%)
Apr 25, 2013 4.920 5.030 4.860 4.920 0 +0.03(+0.61%)
Apr 24, 2013 4.950 5.020 4.820 4.890 1,280,532 -0.08(-1.61%)
Apr 23, 2013 4.950 5.040 4.880 4.970 1,250,445 +0.08(+1.64%)
Apr 22, 2013 4.820 5.040 4.810 4.890 1,647,925 +0.09(+1.87%)
Apr 19, 2013 5.150 5.250 4.690 4.800 4,975,095 -0.49(-9.26%)
Apr 18, 2013 4.840 5.465 4.660 5.290 3,945,208 +0.45(+9.30%)
Apr 17, 2013 5.350 5.350 4.760 4.840 1,773,684 -0.48(-8.94%)
Apr 16, 2013 5.070 5.320 5.020 5.315 1,259,962 +0.29(+5.67%)
Apr 15, 2013 5.170 5.230 4.980 5.030 931,837 -0.20(-3.82%)
Apr 12, 2013 5.260 5.320 5.150 5.230 772,465 -0.07(-1.32%)
Apr 11, 2013 5.450 5.450 5.290 5.300 564,337 -0.14(-2.57%)
Apr 10, 2013 5.330 5.465 5.290 5.440 918,905 +0.15(+2.84%)
Apr 09, 2013 5.370 5.420 5.290 5.290 740,527 -0.06(-1.12%)
Apr 08, 2013 5.360 5.405 5.250 5.350 795,410 +0.03(+0.56%)
Apr 05, 2013 5.270 5.490 5.260 5.320 1,240,521 -0.07(-1.30%)
Apr 04, 2013 5.490 5.500 5.300 5.390 1,541,607 +0.19(+3.65%)
Apr 03, 2013 5.240 5.270 5.050 5.200 971,855 -0.01(-0.19%)
Apr 02, 2013 5.320 5.360 5.170 5.210 1,033,331 -0.08(-1.51%)
Apr 01, 2013 5.490 5.490 5.210 5.290 978,057 -0.17(-3.02%)
Mar 28, 2013 5.470 5.490 5.360 5.455 575,277 +0.00(+0.09%)
Mar 27, 2013 5.360 5.470 5.250 5.450 665,517 +0.02(+0.37%)
Mar 26, 2013 5.450 5.490 5.350 5.430 590,111 +0.03(+0.56%)
Mar 25, 2013 5.560 5.560 5.290 5.400 1,062,373 -0.15(-2.70%)
Mar 22, 2013 5.590 5.660 5.530 5.550 715,747 -0.03(-0.54%)
Mar 21, 2013 5.500 5.705 5.490 5.580 2,835,267 +0.05(+0.90%)
Mar 20, 2013 5.350 5.540 5.300 5.530 2,487,977 +0.24(+4.54%)
Mar 19, 2013 4.990 5.315 4.990 5.290 3,065,958 +0.52(+10.90%)
Mar 18, 2013 4.870 4.900 4.770 4.770 372,039 -0.20(-4.02%)
Mar 15, 2013 4.970 4.980 4.920 4.970 1,642,441 +0.01(+0.20%)
Mar 14, 2013 4.900 5.040 4.880 4.960 1,219,340 +0.09(+1.85%)
Mar 13, 2013 4.850 4.900 4.780 4.870 623,879 +0.01(+0.21%)
Mar 12, 2013 4.750 4.880 4.750 4.860 660,234 +0.08(+1.67%)
Mar 11, 2013 4.750 4.780 4.730 4.780 465,530 +0.00(+0.00%)
Mar 08, 2013 4.800 4.820 4.715 4.780 772,455 +0.04(+0.84%)
Mar 07, 2013 4.660 4.740 4.580 4.740 524,401 +0.09(+1.94%)
Mar 06, 2013 4.680 4.730 4.520 4.650 586,517 +0.02(+0.43%)
Mar 05, 2013 4.550 4.650 4.520 4.630 512,473 +0.11(+2.43%)
Mar 04, 2013 4.530 4.570 4.450 4.520 811,215 -0.01(-0.22%)
Mar 01, 2013 4.610 4.630 4.490 4.530 851,497 -0.15(-3.21%)
Feb 28, 2013 4.690 4.750 4.620 4.680 1,219,202 +0.05(+1.08%)
Feb 27, 2013 4.600 4.670 4.570 4.630 836,045 +0.03(+0.65%)
Feb 26, 2013 4.650 4.710 4.560 4.600 842,499 -0.03(-0.65%)
Feb 25, 2013 4.900 5.000 4.630 4.630 1,574,668 -0.23(-4.73%)
Feb 22, 2013 4.800 4.895 4.640 4.860 526,768 +0.10(+2.10%)
Feb 21, 2013 4.860 4.890 4.700 4.760 395,954 -0.09(-1.86%)
Feb 20, 2013 5.100 5.120 4.850 4.850 897,356 -0.26(-5.00%)
Feb 19, 2013 4.940 5.120 4.910 5.105 577,011 +0.17(+3.34%)
Feb 15, 2013 5.070 5.080 4.890 4.940 755,770 -0.08(-1.59%)
Feb 14, 2013 5.030 5.060 4.960 5.020 993,335 -0.04(-0.79%)
Feb 13, 2013 5.070 5.150 5.000 5.060 1,272,075 +0.01(+0.20%)
Feb 12, 2013 4.760 5.060 4.760 5.050 1,709,825 +0.31(+6.54%)
Feb 11, 2013 4.790 4.790 4.690 4.740 533,759 -0.05(-1.04%)
Feb 08, 2013 4.610 4.860 4.580 4.790 1,110,739 +0.19(+4.13%)
Feb 07, 2013 4.630 4.680 4.510 4.600 509,808 +0.00(+0.00%)
Feb 06, 2013 4.600 4.660 4.540 4.600 572,427 +0.14(+3.14%)
Feb 04, 2013 4.570 4.610 4.460 4.460 895,791 -0.17(-3.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.