Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Lattice Semicond (NQ: LSCC )

60.35 +1.68 (+2.86%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 59.24 61.09 58.57 60.35 1,748,086 +1.68(+2.86%)
Jul 11, 2024 62.44 62.64 58.64 58.67 2,805,451 -2.93(-4.76%)
Jul 10, 2024 60.36 61.71 60.25 61.60 2,833,652 +1.85(+3.10%)
Jul 09, 2024 61.13 61.19 59.15 59.75 2,203,770 -1.92(-3.11%)
Jul 08, 2024 61.77 62.93 61.51 61.67 1,090,535 +0.34(+0.55%)
Jul 05, 2024 62.60 62.71 61.32 61.33 1,391,717 -1.04(-1.67%)
Jul 03, 2024 61.22 63.03 61.00 62.37 1,749,840 +2.15(+3.57%)
Jul 02, 2024 57.74 60.29 57.54 60.22 2,168,678 +2.51(+4.35%)
Jul 01, 2024 57.89 58.30 57.27 57.71 1,908,003 -0.28(-0.48%)
Jun 28, 2024 57.31 58.77 56.60 57.99 2,501,727 +1.00(+1.75%)
Jun 27, 2024 56.46 57.32 56.27 56.99 1,342,418 +0.46(+0.81%)
Jun 26, 2024 56.87 57.57 55.89 56.53 1,163,185 -0.33(-0.58%)
Jun 25, 2024 57.57 57.57 55.86 56.86 1,599,579 +0.21(+0.37%)
Jun 24, 2024 58.19 58.93 56.58 56.65 2,127,627 -1.91(-3.26%)
Jun 21, 2024 59.39 60.08 58.43 58.56 3,743,136 -1.20(-2.01%)
Jun 20, 2024 59.66 59.95 58.63 59.76 2,842,031 -0.27(-0.45%)
Jun 18, 2024 59.79 60.66 59.50 60.03 2,629,474 +0.00(+0.00%)
Jun 17, 2024 60.14 60.41 59.17 60.03 2,354,358 -0.19(-0.32%)
Jun 14, 2024 60.96 62.09 59.72 60.22 1,893,716 -1.70(-2.75%)
Jun 13, 2024 62.11 63.28 61.54 61.92 1,858,835 -1.14(-1.81%)
Jun 12, 2024 62.47 65.18 61.52 63.06 3,133,790 +2.12(+3.48%)
Jun 11, 2024 61.25 61.41 60.01 60.94 1,436,583 -0.51(-0.83%)
Jun 10, 2024 60.03 61.90 59.61 61.45 2,150,148 +0.68(+1.12%)
Jun 07, 2024 61.21 61.63 60.08 60.77 1,193,381 -0.80(-1.30%)
Jun 06, 2024 63.34 63.62 61.27 61.57 1,616,808 -2.32(-3.63%)
Jun 05, 2024 62.57 63.93 61.34 63.89 2,911,402 +2.34(+3.80%)
Jun 04, 2024 63.16 63.17 60.87 61.55 3,889,891 -1.19(-1.90%)
Jun 03, 2024 66.63 67.00 62.00 62.74 9,169,959 -11.50(-15.49%)
May 31, 2024 75.98 76.93 71.50 74.24 4,485,780 -1.62(-2.14%)
May 30, 2024 76.76 78.21 75.28 75.86 1,101,561 -0.38(-0.50%)
May 29, 2024 75.90 77.69 75.53 76.24 1,791,986 -1.25(-1.61%)
May 28, 2024 77.07 78.25 76.05 77.49 1,478,317 +0.92(+1.20%)
May 24, 2024 74.30 76.82 74.18 76.57 1,398,469 +2.55(+3.45%)
May 23, 2024 77.85 78.28 73.68 74.02 2,116,411 -2.48(-3.24%)
May 22, 2024 74.48 77.30 73.99 76.50 1,867,816 +3.21(+4.38%)
May 21, 2024 72.04 73.48 71.49 73.29 913,208 -0.12(-0.16%)
May 20, 2024 72.97 74.15 72.55 73.41 1,291,528 +0.45(+0.62%)
May 17, 2024 72.31 73.78 71.86 72.96 1,409,527 +1.38(+1.93%)
May 16, 2024 72.40 73.16 71.38 71.58 1,586,593 -0.76(-1.05%)
May 15, 2024 73.01 73.02 70.55 72.34 2,014,910 +0.88(+1.23%)
May 14, 2024 71.13 72.26 70.56 71.46 1,706,967 +0.67(+0.95%)
May 13, 2024 70.30 70.89 69.58 70.79 973,172 +1.24(+1.78%)
May 10, 2024 71.00 71.34 68.71 69.55 1,205,025 -0.54(-0.77%)
May 09, 2024 69.48 70.44 68.64 70.09 1,140,075 +0.73(+1.05%)
May 08, 2024 70.54 70.80 68.47 69.36 1,125,440 -2.44(-3.40%)
May 07, 2024 70.95 73.17 70.84 71.80 1,353,065 +0.67(+0.94%)
May 06, 2024 71.34 71.98 70.07 71.13 1,210,039 +0.21(+0.30%)
May 03, 2024 71.97 72.64 70.25 70.92 1,426,598 +1.06(+1.52%)
May 02, 2024 68.50 70.52 67.69 69.86 1,739,587 +2.67(+3.97%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.