Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lattice Semicond
(NQ:
LSCC
)
60.77
-0.80 (-1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2007
6.000
6.040
5.600
5.860
1,069,908
-0.17(-2.82%)
Jan 30, 2007
6.120
6.160
5.980
6.030
690,096
-0.02(-0.33%)
Jan 29, 2007
5.970
6.240
5.860
6.050
1,161,608
+0.03(+0.50%)
Jan 26, 2007
6.020
6.080
5.840
6.020
1,306,890
+0.04(+0.67%)
Jan 25, 2007
6.100
6.120
5.910
5.980
913,839
-0.13(-2.13%)
Jan 24, 2007
6.000
6.170
6.000
6.110
902,316
+0.10(+1.66%)
Jan 23, 2007
5.970
6.110
5.960
6.010
767,419
+0.03(+0.50%)
Jan 22, 2007
6.080
6.130
5.850
5.980
986,936
-0.08(-1.32%)
Jan 19, 2007
5.940
6.100
5.820
6.060
2,255,385
+0.11(+1.85%)
Jan 18, 2007
6.150
6.170
5.860
5.950
2,217,027
-0.21(-3.41%)
Jan 17, 2007
6.230
6.320
6.130
6.160
1,133,761
-0.14(-2.22%)
Jan 16, 2007
6.420
6.570
6.240
6.300
1,611,649
-0.09(-1.41%)
Jan 12, 2007
6.480
6.530
6.310
6.390
1,055,168
-0.13(-1.99%)
Jan 11, 2007
6.570
6.680
6.470
6.520
653,552
-0.02(-0.31%)
Jan 10, 2007
6.410
6.560
6.380
6.540
506,461
+0.06(+0.93%)
Jan 09, 2007
6.330
6.530
6.300
6.480
703,357
+0.14(+2.21%)
Jan 08, 2007
6.540
6.600
6.330
6.340
837,323
-0.23(-3.50%)
Jan 05, 2007
6.570
6.610
6.370
6.570
759,423
-0.05(-0.76%)
Jan 04, 2007
6.540
6.660
6.420
6.620
1,025,306
+0.08(+1.22%)
Jan 03, 2007
6.560
6.800
6.310
6.540
1,727,340
+0.06(+0.93%)
Dec 29, 2006
6.660
6.780
6.450
6.480
942,413
-0.18(-2.70%)
Dec 28, 2006
6.650
6.740
6.520
6.660
881,790
+0.02(+0.30%)
Dec 27, 2006
6.650
6.770
6.530
6.640
557,176
+0.04(+0.61%)
Dec 26, 2006
6.480
6.610
6.450
6.600
497,385
+0.09(+1.38%)
Dec 22, 2006
6.550
6.660
6.350
6.510
521,797
-0.01(-0.15%)
Dec 21, 2006
6.570
6.660
6.439
6.520
500,876
-0.04(-0.61%)
Dec 20, 2006
6.540
6.680
6.470
6.560
954,991
+0.05(+0.77%)
Dec 19, 2006
6.350
6.540
6.310
6.510
873,293
+0.14(+2.20%)
Dec 18, 2006
6.880
6.930
6.330
6.370
1,913,491
-0.50(-7.28%)
Dec 15, 2006
6.510
7.080
6.490
6.870
3,227,139
+0.17(+2.54%)
Dec 14, 2006
6.470
6.810
6.470
6.700
1,292,194
+0.24(+3.63%)
Dec 13, 2006
6.620
6.690
6.440
6.465
1,129,646
-0.12(-1.75%)
Dec 12, 2006
6.670
6.860
6.550
6.580
1,167,187
-0.06(-0.90%)
Dec 11, 2006
6.730
6.800
6.600
6.640
1,389,142
-0.13(-1.92%)
Dec 08, 2006
6.950
6.950
6.750
6.770
1,369,512
-0.21(-3.01%)
Dec 07, 2006
7.200
7.210
6.900
6.980
694,205
-0.17(-2.38%)
Dec 06, 2006
7.060
7.180
6.990
7.150
1,530,992
+0.03(+0.42%)
Dec 05, 2006
7.270
7.280
7.080
7.120
691,665
-0.11(-1.52%)
Dec 04, 2006
6.880
7.260
6.880
7.230
1,656,549
+0.38(+5.55%)
Dec 01, 2006
6.770
6.970
6.730
6.850
1,260,215
+0.06(+0.88%)
Nov 30, 2006
6.810
7.099
6.770
6.790
1,886,500
+0.00(+0.00%)
Nov 29, 2006
6.780
6.860
6.710
6.790
1,092,960
+0.07(+1.04%)
Nov 28, 2006
6.610
6.750
6.530
6.720
909,894
+0.12(+1.82%)
Nov 27, 2006
6.770
6.840
6.560
6.600
961,459
-0.24(-3.51%)
Nov 24, 2006
6.940
6.980
6.810
6.840
298,791
-0.14(-2.01%)
Nov 22, 2006
6.720
6.980
6.710
6.980
781,547
+0.30(+4.49%)
Nov 21, 2006
6.840
6.840
6.500
6.680
1,151,450
-0.16(-2.34%)
Nov 20, 2006
6.670
6.840
6.550
6.840
818,589
+0.15(+2.24%)
Nov 17, 2006
6.690
6.760
6.540
6.690
703,395
+0.00(+0.00%)
Nov 16, 2006
6.700
6.720
6.560
6.690
352,205
+0.06(+0.90%)
Nov 15, 2006
6.650
6.800
6.540
6.630
744,216
-0.05(-0.75%)
Nov 14, 2006
6.350
6.710
6.310
6.680
1,618,064
+0.33(+5.20%)
Nov 13, 2006
6.300
6.400
6.210
6.350
686,252
+0.08(+1.28%)
Nov 10, 2006
6.130
6.300
6.110
6.270
596,900
+0.17(+2.79%)
Nov 09, 2006
6.300
6.360
6.070
6.100
1,473,432
-0.15(-2.40%)
Nov 08, 2006
6.040
6.270
6.010
6.250
1,324,477
+0.19(+3.14%)
Nov 07, 2006
6.100
6.280
6.040
6.060
1,318,002
-0.05(-0.82%)
Nov 06, 2006
6.030
6.140
5.960
6.110
835,571
+0.12(+2.00%)
Nov 03, 2006
5.750
6.000
5.720
5.990
986,736
+0.28(+4.90%)
Nov 02, 2006
5.820
5.960
5.710
5.710
841,878
-0.17(-2.89%)
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
.