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
)
60.03
-0.19 (-0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2014
5.730
5.900
5.730
5.780
589,573
-0.07(-1.20%)
Jan 30, 2014
5.890
5.910
5.710
5.850
1,195,222
+0.00(+0.00%)
Jan 29, 2014
5.830
5.970
5.750
5.850
707,008
-0.04(-0.68%)
Jan 28, 2014
5.840
5.910
5.764
5.890
807,355
+0.03(+0.51%)
Jan 27, 2014
5.960
5.960
5.770
5.860
1,162,894
-0.09(-1.51%)
Jan 24, 2014
5.980
6.030
5.865
5.950
1,003,504
-0.07(-1.16%)
Jan 23, 2014
5.990
6.050
5.950
6.020
1,098,356
+0.00(+0.00%)
Jan 22, 2014
5.850
6.065
5.850
6.020
971,703
+0.15(+2.56%)
Jan 21, 2014
5.900
5.900
5.780
5.870
787,395
+0.01(+0.17%)
Jan 17, 2014
5.740
5.860
5.860
5.860
942,700
+0.07(+1.21%)
Jan 16, 2014
5.820
5.885
5.790
5.790
1,149,417
-0.04(-0.69%)
Jan 15, 2014
5.800
5.900
5.800
5.830
1,840,632
+0.03(+0.52%)
Jan 14, 2014
5.590
5.980
5.580
5.800
1,225,501
+0.25(+4.50%)
Jan 13, 2014
5.660
5.780
5.500
5.550
1,486,646
-0.10(-1.77%)
Jan 10, 2014
5.490
5.750
5.450
5.650
1,143,302
+0.21(+3.86%)
Jan 09, 2014
5.400
5.440
5.310
5.440
2,216,681
+0.08(+1.49%)
Jan 08, 2014
5.400
5.450
5.300
5.360
819,373
-0.03(-0.56%)
Jan 07, 2014
5.380
5.460
5.370
5.390
418,639
+0.01(+0.19%)
Jan 06, 2014
5.400
5.490
5.380
5.380
689,471
-0.02(-0.37%)
Jan 03, 2014
5.400
5.470
5.380
5.400
560,830
+0.00(+0.00%)
Jan 02, 2014
5.500
5.500
5.360
5.400
786,300
-0.09(-1.64%)
Dec 31, 2013
5.460
5.490
5.490
5.490
790,600
+0.04(+0.73%)
Dec 30, 2013
5.360
5.490
5.360
5.450
661,992
+0.08(+1.49%)
Dec 27, 2013
5.430
5.450
5.360
5.370
560,751
-0.02(-0.37%)
Dec 26, 2013
5.420
5.480
5.365
5.390
475,193
+0.01(+0.19%)
Dec 24, 2013
5.390
5.470
5.380
5.380
545,501
+0.00(+0.00%)
Dec 23, 2013
5.370
5.425
5.350
5.380
636,805
+0.01(+0.19%)
Dec 20, 2013
5.400
5.480
5.355
5.370
1,652,387
+0.00(+0.00%)
Dec 19, 2013
5.450
5.500
5.340
5.370
1,552,395
-0.10(-1.83%)
Dec 18, 2013
5.530
5.570
5.420
5.470
546,776
-0.07(-1.26%)
Dec 17, 2013
5.500
5.600
5.500
5.540
678,861
+0.02(+0.36%)
Dec 16, 2013
5.450
5.560
5.440
5.520
739,171
+0.11(+2.03%)
Dec 13, 2013
5.460
5.477
5.340
5.410
583,045
-0.01(-0.18%)
Dec 12, 2013
5.450
5.510
5.360
5.420
709,053
-0.04(-0.73%)
Dec 11, 2013
5.570
5.620
5.460
5.460
1,020,389
-0.12(-2.15%)
Dec 10, 2013
5.620
5.720
5.570
5.580
445,622
-0.05(-0.89%)
Dec 09, 2013
5.640
5.690
5.620
5.630
454,723
-0.02(-0.35%)
Dec 06, 2013
5.700
5.750
5.650
5.650
0
+0.01(+0.18%)
Dec 05, 2013
5.530
5.705
5.520
5.640
0
+0.11(+1.99%)
Dec 04, 2013
5.540
5.605
5.460
5.530
0
-0.03(-0.54%)
Dec 03, 2013
5.460
5.645
5.460
5.560
0
+0.09(+1.65%)
Dec 02, 2013
5.590
5.640
5.460
5.470
489,338
-0.10(-1.80%)
Nov 29, 2013
5.590
5.630
5.560
5.570
0
+0.02(+0.36%)
Nov 27, 2013
5.490
5.630
5.480
5.550
0
+0.05(+0.91%)
Nov 26, 2013
5.500
5.540
5.460
5.500
0
+0.01(+0.18%)
Nov 25, 2013
5.510
5.540
5.450
5.490
750,990
+0.01(+0.18%)
Nov 22, 2013
5.510
5.540
5.470
5.480
0
-0.04(-0.72%)
Nov 21, 2013
5.480
5.550
5.480
5.520
758,341
+0.07(+1.28%)
Nov 20, 2013
5.470
5.560
5.430
5.450
0
-0.01(-0.18%)
Nov 19, 2013
5.560
5.660
5.440
5.460
802,117
-0.10(-1.80%)
Nov 18, 2013
5.650
5.750
5.560
5.560
0
-0.07(-1.24%)
Nov 15, 2013
5.620
5.675
5.580
5.630
0
+0.03(+0.54%)
Nov 14, 2013
5.680
5.680
5.540
5.600
646,073
-0.10(-1.75%)
Nov 13, 2013
5.500
5.770
5.500
5.700
0
+0.15(+2.70%)
Nov 12, 2013
5.450
5.550
5.440
5.550
0
+0.09(+1.65%)
Nov 11, 2013
5.510
5.510
5.400
5.460
0
-0.05(-0.91%)
Nov 08, 2013
5.380
5.520
5.351
5.510
0
+0.12(+2.23%)
Nov 07, 2013
5.400
5.480
5.330
5.390
937,287
-0.01(-0.19%)
Nov 06, 2013
5.440
5.490
5.380
5.400
708,713
-0.02(-0.37%)
Nov 05, 2013
5.330
5.440
5.300
5.420
1,123,659
+0.09(+1.69%)
Nov 04, 2013
5.380
5.400
5.270
5.330
988,395
-0.04(-0.74%)
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
.