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 (%)
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%)
May 04, 2015 0.0475 0.0475 0.0475 0.0475 2,750 -0.00(-1.04%)
Apr 30, 2015 0.0480 0.0480 0.0480 0 +0.00(+1.05%)
Apr 29, 2015 0.0500 0.0500 0.0450 0.0475 377,470 -0.01(-20.70%)
Apr 28, 2015 0.0599 0.0599 0.0599 0.0599 1,230 +0.01(+19.80%)
Apr 27, 2015 0.0530 0.0600 0.0500 0.0500 353,344 -0.00(-7.41%)
Apr 24, 2015 0.0500 0.0550 0.0500 0.0540 128,861 +0.01(+10.32%)
Apr 22, 2015 0.0490 0.0490 0.0490 0 -0.01(-17.08%)
Apr 21, 2015 0.0600 0.0600 0.0590 0.0590 18,500 +0.01(+15.75%)
Apr 20, 2015 0.0503 0.0640 0.0500 0.0510 347,270 -0.02(-27.04%)
Apr 17, 2015 0.0501 0.0699 0.0501 0.0699 61,700 +0.02(+39.80%)
Apr 16, 2015 0.0698 0.0698 0.0500 0.0500 261,900 -0.02(-27.44%)
Apr 15, 2015 0.0649 0.0699 0.0600 0.0689 78,500 +0.01(+14.85%)
Apr 14, 2015 0.0650 0.0650 0.0600 0.0600 202,000 -0.01(-7.69%)
Apr 13, 2015 0.0650 0.0699 0.0650 0.0650 235,000 -0.00(-1.52%)
Apr 10, 2015 0.0680 0.0680 0.0655 0.0660 190,450 -0.00(-5.04%)
Apr 09, 2015 0.0695 0.0695 0.0695 0.0695 3,000 +0.00(+2.21%)
Apr 08, 2015 0.0695 0.0695 0.0680 0.0680 14,000 +0.00(+0.00%)
Apr 07, 2015 0.0680 0.0680 0.0680 0.0680 1,571 +0.00(+0.00%)
Apr 06, 2015 0.0680 0.0700 0.0680 0.0680 210,050 +0.00(+1.49%)
Apr 02, 2015 0.0670 0.0670 0.0670 0 +0.00(+0.00%)
Apr 01, 2015 0.0670 0.0670 0.0670 0.0670 1,000 +0.00(+0.00%)
Mar 31, 2015 0.0670 0.0699 0.0670 0.0670 214,500 +0.00(+2.92%)
Mar 27, 2015 0.0651 0.0651 0.0651 0 +0.00(+0.15%)
Mar 25, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 24, 2015 0.0800 0.0800 0.0700 0.0700 43,722 -0.00(-6.67%)
Mar 23, 2015 0.0750 0.0750 0.0750 0.0750 11,478 +0.01(+13.64%)
Mar 20, 2015 0.0699 0.0699 0.0659 0.0660 42,361 +0.00(+1.54%)
Mar 19, 2015 0.0662 0.0662 0.0650 0.0650 211,500 -0.00(-1.81%)
Mar 17, 2015 0.0662 0.0662 0.0662 0 -0.00(-4.13%)
Mar 16, 2015 0.0691 0.0691 0.0691 0.0691 10,000 -0.00(-2.75%)
Mar 13, 2015 0.0710 0.0710 0.0710 0.0710 101,000 +0.00(+6.77%)
Mar 12, 2015 0.0700 0.0700 0.0650 0.0665 100,000 -0.00(-5.00%)
Mar 11, 2015 0.0700 0.0700 0.0700 0.0700 20,000 -0.00(-2.78%)
Mar 10, 2015 0.0720 0.0720 0.0720 0.0720 13,333 +0.01(+9.09%)
Mar 09, 2015 0.0700 0.0700 0.0650 0.0660 161,969 -0.00(-5.71%)
Mar 06, 2015 0.0660 0.0700 0.0660 0.0700 160,350 +0.00(+1.45%)
Mar 05, 2015 0.0690 0.0700 0.0690 0.0690 142,000 +0.00(+0.00%)
Mar 04, 2015 0.0690 0.0690 0.0690 0.0690 100,000 -0.00(-1.43%)
Mar 03, 2015 0.0751 0.0751 0.0670 0.0700 386,983 -0.01(-11.28%)
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.