Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Lattice Semicond (NQ: LSCC )

69.36 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2009 1.870 1.940 1.820 1.880 505,679 +0.02(+1.08%)
Jun 29, 2009 1.950 1.950 1.840 1.860 547,022 -0.14(-7.00%)
Jun 26, 2009 1.840 2.000 1.800 2.000 3,457,654 +0.17(+9.29%)
Jun 25, 2009 1.800 1.870 1.770 1.830 382,627 +0.04(+2.23%)
Jun 24, 2009 1.810 1.860 1.720 1.790 437,663 +0.00(+0.00%)
Jun 23, 2009 1.790 1.860 1.740 1.790 552,871 +0.00(+0.00%)
Jun 22, 2009 1.830 1.870 1.780 1.790 558,117 -0.09(-4.79%)
Jun 19, 2009 1.980 2.020 1.850 1.880 1,519,082 -0.07(-3.59%)
Jun 18, 2009 1.960 1.990 1.920 1.950 271,217 -0.02(-1.02%)
Jun 17, 2009 1.950 2.040 1.840 1.970 798,079 +0.02(+1.03%)
Jun 16, 2009 2.080 2.090 1.920 1.950 745,738 -0.09(-4.41%)
Jun 15, 2009 2.040 2.090 1.960 2.040 468,674 -0.02(-0.97%)
Jun 12, 2009 2.080 2.090 2.020 2.060 697,133 -0.03(-1.44%)
Jun 11, 2009 2.080 2.100 2.040 2.090 568,869 +0.01(+0.48%)
Jun 10, 2009 2.100 2.100 2.020 2.080 682,232 +0.02(+0.97%)
Jun 09, 2009 2.030 2.110 2.030 2.060 615,796 +0.03(+1.48%)
Jun 08, 2009 2.000 2.070 1.960 2.030 544,054 -0.01(-0.49%)
Jun 05, 2009 2.220 2.260 2.010 2.040 1,649,561 -0.03(-1.45%)
Jun 04, 2009 2.050 2.090 1.900 2.070 776,430 +0.03(+1.47%)
Jun 03, 2009 2.070 2.070 1.960 2.040 672,847 -0.04(-1.92%)
Jun 02, 2009 2.000 2.090 1.860 2.080 691,593 +0.08(+4.00%)
Jun 01, 2009 2.010 2.025 1.910 2.000 1,410,313 +0.02(+1.01%)
May 29, 2009 1.870 2.000 1.830 1.980 1,323,613 +0.11(+5.88%)
May 28, 2009 1.830 1.900 1.720 1.870 375,707 +0.06(+3.31%)
May 27, 2009 1.760 1.890 1.700 1.810 656,657 +0.04(+2.26%)
May 26, 2009 1.660 1.780 1.660 1.770 427,188 +0.09(+5.36%)
May 22, 2009 1.670 1.760 1.660 1.680 395,081 +0.02(+1.20%)
May 21, 2009 1.690 1.720 1.650 1.660 265,961 -0.05(-2.92%)
May 20, 2009 1.760 1.800 1.680 1.710 898,922 -0.04(-2.29%)
May 19, 2009 1.780 1.780 1.650 1.750 849,941 -0.02(-1.13%)
May 18, 2009 1.640 1.800 1.580 1.770 676,168 +0.10(+5.99%)
May 15, 2009 1.700 1.700 1.610 1.670 341,650 -0.01(-0.60%)
May 14, 2009 1.600 1.730 1.580 1.680 380,308 +0.10(+6.33%)
May 13, 2009 1.700 1.740 1.570 1.580 512,843 -0.15(-8.67%)
May 12, 2009 1.820 1.840 1.700 1.730 681,500 -0.08(-4.42%)
May 11, 2009 1.750 1.810 1.720 1.810 542,394 +0.01(+0.56%)
May 08, 2009 1.760 1.840 1.700 1.800 418,283 +0.07(+4.05%)
May 07, 2009 1.830 1.890 1.670 1.730 562,840 -0.06(-3.35%)
May 06, 2009 1.730 1.790 1.700 1.790 601,474 +0.07(+4.07%)
May 05, 2009 1.810 1.830 1.680 1.720 1,142,964 -0.08(-4.44%)
May 04, 2009 1.800 1.817 1.748 1.800 846,080 +0.07(+4.05%)
May 01, 2009 1.740 1.760 1.720 1.730 186,887 -0.01(-0.57%)
Apr 30, 2009 1.810 1.810 1.730 1.740 889,746 -0.04(-2.25%)
Apr 29, 2009 1.740 1.780 1.715 1.780 1,813,423 +0.06(+3.49%)
Apr 28, 2009 1.690 1.740 1.640 1.720 483,293 +0.02(+1.18%)
Apr 27, 2009 1.660 1.720 1.630 1.700 670,261 +0.00(+0.00%)
Apr 24, 2009 1.650 1.730 1.600 1.700 919,642 +0.02(+1.19%)
Apr 23, 2009 1.780 1.870 1.500 1.680 726,906 -0.10(-5.62%)
Apr 22, 2009 1.790 1.860 1.710 1.780 612,989 +0.00(+0.00%)
Apr 21, 2009 1.690 1.800 1.650 1.780 755,697 +0.08(+4.71%)
Apr 20, 2009 1.760 1.770 1.670 1.700 534,106 -0.09(-5.03%)
Apr 17, 2009 1.780 1.800 1.700 1.790 338,358 +0.02(+1.13%)
Apr 16, 2009 1.690 1.800 1.660 1.770 867,305 +0.09(+5.36%)
Apr 15, 2009 1.600 1.690 1.600 1.680 279,878 +0.06(+3.70%)
Apr 14, 2009 1.680 1.680 1.590 1.620 664,180 -0.08(-4.71%)
Apr 13, 2009 1.620 1.700 1.590 1.700 497,497 +0.06(+3.66%)
Apr 09, 2009 1.580 1.640 1.460 1.640 1,237,925 +0.15(+10.07%)
Apr 08, 2009 1.440 1.620 1.440 1.490 2,270,743 +0.07(+4.93%)
Apr 07, 2009 1.480 1.515 1.380 1.420 1,784,704 -0.09(-5.96%)
Apr 06, 2009 1.550 1.580 1.490 1.510 600,604 -0.06(-3.82%)
Apr 03, 2009 1.520 1.630 1.480 1.570 1,051,617 +0.05(+3.29%)
Apr 02, 2009 1.430 1.560 1.390 1.520 552,798 +0.12(+8.57%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.