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

Lattice Inc (OP: LTTC )

N/A 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 (%)
Aug 29, 2014 0.0940 0.0940 0.0940 0 -0.00(-1.05%)
Aug 27, 2014 0.0950 0.0950 0.0950 0 +0.01(+11.63%)
Aug 26, 2014 0.0950 0.0950 0.0851 0.0851 1,420 -0.01(-10.42%)
Aug 25, 2014 0.0900 0.0950 0.0851 0.0950 12,000 +0.00(+3.37%)
Aug 22, 2014 0.0950 0.0950 0.0919 2,500 -0.00(-3.26%)
Aug 21, 2014 0.0950 0.0950 0.0950 0.0950 15,006 +0.00(+0.00%)
Aug 20, 2014 0.0775 0.0950 0.0775 0.0950 43,580 +0.02(+25.00%)
Aug 19, 2014 0.0800 0.0800 0.0750 0.0760 874,000 -0.00(-3.06%)
Aug 18, 2014 0.0831 0.0831 0.0784 0.0784 209,100 -0.01(-10.91%)
Aug 15, 2014 0.0900 0.0950 0.0849 0.0880 251,500 -0.01(-11.11%)
Aug 14, 2014 0.0950 0.0950 0.0990 32,827 +0.00(+4.21%)
Aug 13, 2014 0.0950 0.0950 0.0950 0.0950 11,000 +0.00(+0.00%)
Aug 12, 2014 0.0940 0.0950 0.0940 0.0950 50,330 +0.01(+5.56%)
Aug 11, 2014 0.0900 0.0900 0.0900 0.0900 3,300 -0.00(-1.10%)
Aug 08, 2014 0.0910 0.0910 0.0910 0.0910 77,000 -0.00(-0.11%)
Aug 07, 2014 0.1000 0.1000 0.0911 0.0911 69,700 -0.01(-7.70%)
Aug 06, 2014 0.0920 0.1000 0.0910 0.0987 94,200 +0.01(+7.28%)
Aug 05, 2014 0.0930 0.0930 0.0910 0.0920 70,000 -0.01(-8.00%)
Aug 01, 2014 0.1000 0.1000 0.1000 130 -0.01(-8.93%)
Jul 31, 2014 0.1098 0.1098 0.1098 0.1098 820 +0.00(+0.00%)
Jul 30, 2014 0.1151 0.1175 0.1098 0.1098 36,300 -0.01(-8.50%)
Jul 28, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 25, 2014 0.1200 0.1200 0.1200 0.1200 36,977 -0.01(-4.00%)
Jul 24, 2014 0.1250 0.1250 0.1230 0.1250 50,652 +0.02(+19.05%)
Jul 23, 2014 0.1050 0.1050 0.1050 0.1050 6,859 -0.01(-4.55%)
Jul 22, 2014 0.1100 0.1100 0.1100 0.1100 1,375 +0.01(+4.76%)
Jul 21, 2014 0.1125 0.1125 0.1050 0.1050 70,500 -0.01(-6.67%)
Jul 18, 2014 0.1125 0.1125 0.1125 0.1125 7,300 +0.00(+0.00%)
Jul 17, 2014 0.1150 0.1200 0.1125 0.1125 13,795 +0.00(+2.27%)
Jul 16, 2014 0.1100 0.1100 0.1100 0.1100 3,500 -0.01(-4.35%)
Jul 14, 2014 0.1150 0.1150 0.1150 40 +0.01(+4.55%)
Jul 11, 2014 0.1100 0.1100 0.1100 0.1100 1,200 +0.01(+4.76%)
Jul 10, 2014 0.1050 0.1050 0.1050 0.1050 550 -0.00(-1.13%)
Jul 08, 2014 0.1062 0.1062 0.1062 0 +0.00(+2.12%)
Jul 07, 2014 0.1040 0.1100 0.1030 0.1040 78,340 +0.00(+0.00%)
Jul 03, 2014 0.1040 0.1040 0.1040 0 -0.01(-9.57%)
Jul 02, 2014 0.1150 0.1150 0.1150 0.1150 2,005 +0.00(+0.44%)
Jul 01, 2014 0.1100 0.1145 0.1100 0.1145 9,300 +0.00(+4.09%)
Jun 30, 2014 0.1200 0.1200 0.1100 0.1100 61,162 +0.00(+0.09%)
Jun 27, 2014 0.1400 0.1400 0.0851 0.1099 654,484 -0.03(-21.50%)
Jun 26, 2014 0.1395 0.1400 0.1395 0.1400 12,842 +0.00(+0.00%)
Jun 25, 2014 0.1395 0.1400 0.1395 0.1400 10,000 +0.00(+1.45%)
Jun 24, 2014 0.1300 0.1380 0.1300 0.1380 1,999 +0.01(+6.15%)
Jun 23, 2014 0.1350 0.1400 0.1300 0.1300 13,730 +0.00(+0.00%)
Jun 20, 2014 0.1150 0.1300 0.1150 0.1300 61,485 +0.01(+13.04%)
Jun 19, 2014 0.1150 0.1150 0.1150 0.1150 14,500 +0.01(+4.55%)
Jun 18, 2014 0.1125 0.1125 0.1100 0.1100 25,900 -0.00(-2.22%)
Jun 17, 2014 0.1142 0.1142 0.1125 0.1125 23,999 -0.00(-0.27%)
Jun 16, 2014 0.1125 0.1128 0.1125 0.1128 2,950 +0.00(+0.27%)
Jun 13, 2014 0.1125 0.1125 0.1125 0.1125 12,856 -0.00(-0.44%)
Jun 12, 2014 0.1130 0.1130 0.1130 0.1130 65,492 +0.00(+0.44%)
Jun 11, 2014 0.1130 0.1200 0.1125 0.1125 2,208 -0.00(-3.43%)
Jun 10, 2014 0.1200 0.1200 0.1165 0.1165 27,000 -0.01(-4.43%)
Jun 06, 2014 0.1161 0.1219 0.1161 0.1219 26,000 -0.00(-0.08%)
Jun 05, 2014 0.1200 0.1220 0.1168 0.1220 27,840 +0.01(+4.45%)
Jun 04, 2014 0.1160 0.1180 0.1160 0.1168 61,500 -0.00(-2.67%)
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.