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
)
77.49
+0.92 (+1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Oct 31, 2012
3.790
3.920
3.760
3.880
995,117
+0.09(+2.37%)
Oct 26, 2012
3.680
3.790
3.790
3.790
870,900
+0.12(+3.27%)
Oct 25, 2012
3.640
3.689
3.540
3.670
1,346,992
+0.05(+1.38%)
Oct 24, 2012
3.770
3.780
3.600
3.620
1,211,981
-0.16(-4.23%)
Oct 23, 2012
3.650
3.800
3.620
3.780
1,672,431
+0.09(+2.44%)
Oct 19, 2012
3.500
3.790
3.500
3.690
6,370,206
+0.18(+5.13%)
Oct 18, 2012
3.570
3.600
3.475
3.510
1,281,453
-0.04(-1.13%)
Oct 17, 2012
3.720
3.720
3.530
3.550
1,223,190
-0.16(-4.31%)
Oct 16, 2012
3.640
3.720
3.610
3.710
740,608
+0.11(+3.06%)
Oct 15, 2012
3.570
3.620
3.540
3.600
449,096
+0.04(+1.12%)
Oct 12, 2012
3.560
3.610
3.460
3.560
941,786
+0.00(+0.00%)
Oct 11, 2012
3.570
3.620
3.510
3.560
952,263
+0.03(+0.85%)
Oct 10, 2012
3.580
3.600
3.490
3.530
734,851
-0.06(-1.67%)
Oct 09, 2012
3.800
3.800
3.580
3.590
880,571
-0.18(-4.77%)
Oct 08, 2012
3.770
3.810
3.710
3.770
693,983
-0.03(-0.79%)
Oct 05, 2012
3.740
3.820
3.665
3.800
1,519,815
+0.07(+1.88%)
Oct 04, 2012
3.680
3.780
3.620
3.730
843,701
+0.08(+2.19%)
Oct 03, 2012
3.680
3.710
3.570
3.650
1,644,290
-0.03(-0.82%)
Oct 02, 2012
3.750
3.775
3.590
3.680
1,998,161
-0.04(-1.08%)
Oct 01, 2012
3.860
3.860
3.690
3.720
1,400,840
-0.12(-3.12%)
Sep 28, 2012
3.820
3.900
3.750
3.840
1,771,398
-0.02(-0.52%)
Sep 27, 2012
3.830
3.860
3.750
3.860
1,489,951
+0.04(+1.05%)
Sep 26, 2012
3.850
3.860
3.670
3.820
1,349,650
-0.02(-0.52%)
Sep 25, 2012
4.130
4.160
3.780
3.840
1,628,040
-0.27(-6.57%)
Sep 24, 2012
4.150
4.190
4.090
4.110
662,145
-0.07(-1.67%)
Sep 21, 2012
4.250
4.250
4.130
4.180
1,210,845
-0.02(-0.48%)
Sep 20, 2012
4.210
4.230
4.100
4.200
1,206,108
-0.05(-1.18%)
Sep 19, 2012
4.260
4.310
4.210
4.250
816,158
+0.01(+0.24%)
Sep 18, 2012
4.290
4.340
4.190
4.240
1,352,242
-0.07(-1.62%)
Sep 17, 2012
4.380
4.430
4.260
4.310
1,070,111
-0.11(-2.49%)
Sep 14, 2012
4.400
4.530
4.357
4.420
1,631,247
+0.06(+1.49%)
Sep 13, 2012
4.430
4.460
4.300
4.355
1,143,722
-0.07(-1.69%)
Sep 12, 2012
4.230
4.440
4.180
4.430
2,158,538
+0.22(+5.23%)
Sep 11, 2012
3.940
4.210
3.930
4.210
2,591,881
+0.27(+6.99%)
Sep 10, 2012
3.880
3.955
3.850
3.935
2,601,753
+0.04(+1.16%)
Sep 07, 2012
3.940
3.950
3.850
3.890
1,024,866
-0.01(-0.26%)
Sep 06, 2012
3.820
3.950
3.820
3.900
1,314,612
+0.10(+2.63%)
Sep 05, 2012
3.940
3.990
3.760
3.800
1,064,061
-0.11(-2.81%)
Sep 04, 2012
3.880
3.940
3.760
3.910
871,029
+0.02(+0.51%)
Aug 31, 2012
3.970
3.980
3.850
3.890
746,068
-0.03(-0.77%)
Aug 30, 2012
3.950
3.960
3.900
3.920
906,328
-0.04(-1.01%)
Aug 29, 2012
3.980
4.030
3.940
3.960
609,265
+0.07(+1.80%)
Aug 27, 2012
3.840
3.930
3.790
3.890
920,670
+0.08(+2.10%)
Aug 24, 2012
3.830
3.890
3.790
3.810
1,809,653
-0.04(-1.04%)
Aug 23, 2012
3.820
3.910
3.750
3.850
1,619,438
+0.01(+0.26%)
Aug 22, 2012
3.930
3.940
3.650
3.840
740,809
-0.08(-2.04%)
Aug 21, 2012
3.980
4.060
3.900
3.920
725,247
-0.04(-1.01%)
Aug 20, 2012
4.070
4.070
3.930
3.960
939,239
-0.14(-3.41%)
Aug 17, 2012
4.010
4.120
3.970
4.100
931,930
+0.08(+1.99%)
Aug 16, 2012
3.830
4.050
3.790
4.020
1,560,949
+0.19(+4.96%)
Aug 15, 2012
3.660
3.850
3.660
3.830
669,567
+0.18(+4.93%)
Aug 14, 2012
3.880
3.950
3.630
3.650
781,631
-0.22(-5.68%)
Aug 13, 2012
3.850
3.880
3.770
3.870
602,658
+0.00(+0.00%)
Aug 10, 2012
3.930
3.930
3.810
3.870
508,957
-0.06(-1.53%)
Aug 09, 2012
3.860
3.970
3.800
3.930
812,836
+0.07(+1.81%)
Aug 08, 2012
3.880
3.920
3.810
3.860
337,196
-0.03(-0.77%)
Aug 07, 2012
3.880
4.060
3.840
3.890
1,101,542
+0.03(+0.78%)
Aug 06, 2012
3.820
3.890
3.780
3.860
867,994
+0.03(+0.78%)
Aug 03, 2012
3.610
3.840
3.570
3.830
1,555,145
+0.29(+8.19%)
Aug 02, 2012
3.570
3.620
3.450
3.540
1,011,236
-0.01(-0.28%)
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
.