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 (%)
Nov 30, 2004
5.480
5.490
5.230
5.338
735,000
-0.10(-1.88%)
Nov 29, 2004
5.270
5.520
5.270
5.440
858,600
+0.14(+2.64%)
Nov 26, 2004
5.410
5.410
5.300
5.300
182,200
-0.05(-0.93%)
Nov 24, 2004
5.340
5.450
5.270
5.350
413,700
+0.01(+0.19%)
Nov 23, 2004
5.280
5.370
5.170
5.340
693,200
-0.03(-0.56%)
Nov 22, 2004
5.240
5.380
5.190
5.370
686,700
+0.08(+1.51%)
Nov 19, 2004
5.570
5.570
5.240
5.290
869,800
-0.26(-4.68%)
Nov 18, 2004
5.600
5.650
5.190
5.550
1,254,600
-0.10(-1.77%)
Nov 17, 2004
5.570
5.750
5.550
5.650
1,005,100
+0.15(+2.73%)
Nov 16, 2004
5.395
5.640
5.320
5.500
1,011,500
+0.04(+0.73%)
Nov 15, 2004
5.170
5.460
5.100
5.460
970,900
+0.31(+6.02%)
Nov 12, 2004
5.140
5.190
5.050
5.150
809,300
-0.04(-0.77%)
Nov 11, 2004
5.140
5.230
5.100
5.190
574,600
+0.14(+2.77%)
Nov 10, 2004
5.080
5.120
5.020
5.050
721,400
-0.12(-2.32%)
Nov 09, 2004
5.150
5.200
5.000
5.170
474,100
-0.01(-0.19%)
Nov 08, 2004
5.160
5.300
5.120
5.180
444,500
-0.04(-0.77%)
Nov 05, 2004
5.290
5.330
5.200
5.220
879,500
-0.02(-0.38%)
Nov 04, 2004
5.090
5.260
5.050
5.240
817,200
+0.07(+1.35%)
Nov 03, 2004
5.320
5.440
5.120
5.170
819,800
-0.03(-0.58%)
Nov 02, 2004
5.120
5.280
5.000
5.200
1,600,800
+0.12(+2.36%)
Nov 01, 2004
5.060
5.110
4.950
5.080
1,059,700
+0.11(+2.21%)
Oct 29, 2004
5.090
5.150
4.970
4.970
1,865,500
-0.19(-3.68%)
Oct 28, 2004
5.060
5.200
5.000
5.160
1,579,100
-0.01(-0.19%)
Oct 27, 2004
5.000
5.200
5.000
5.170
1,498,100
+0.18(+3.61%)
Oct 26, 2004
5.070
5.100
4.950
4.990
1,220,400
-0.08(-1.58%)
Oct 25, 2004
5.020
5.230
4.980
5.070
1,567,400
+0.03(+0.60%)
Oct 22, 2004
5.540
5.540
5.040
5.040
1,096,800
-0.56(-10.00%)
Oct 21, 2004
5.310
5.600
5.310
5.600
1,132,900
+0.28(+5.26%)
Oct 20, 2004
5.170
5.520
5.160
5.320
847,500
+0.06(+1.14%)
Oct 19, 2004
5.160
5.480
5.140
5.260
1,225,000
+0.17(+3.34%)
Oct 18, 2004
5.000
5.150
4.950
5.090
646,100
+0.00(+0.00%)
Oct 15, 2004
4.920
5.190
4.910
5.090
681,400
+0.17(+3.46%)
Oct 14, 2004
5.090
5.110
4.920
4.920
489,000
-0.15(-2.96%)
Oct 13, 2004
5.280
5.330
5.020
5.070
453,200
-0.09(-1.74%)
Oct 12, 2004
5.100
5.190
4.960
5.160
423,500
+0.00(+0.00%)
Oct 11, 2004
5.110
5.160
5.020
5.160
596,900
+0.10(+1.98%)
Oct 08, 2004
5.250
5.260
5.050
5.060
603,100
-0.22(-4.17%)
Oct 07, 2004
5.520
5.600
5.250
5.280
657,200
-0.24(-4.35%)
Oct 06, 2004
5.240
5.540
5.220
5.520
915,700
+0.22(+4.15%)
Oct 05, 2004
5.270
5.380
5.190
5.300
699,000
+0.00(+0.00%)
Oct 04, 2004
5.360
5.460
5.240
5.300
956,300
+0.04(+0.76%)
Oct 01, 2004
4.980
5.400
4.880
5.260
1,705,600
+0.35(+7.13%)
Sep 30, 2004
4.810
5.040
4.710
4.910
884,200
+0.02(+0.41%)
Sep 29, 2004
4.810
5.080
4.780
4.890
1,119,800
-0.01(-0.20%)
Sep 28, 2004
4.830
4.900
4.680
4.900
847,300
+0.11(+2.30%)
Sep 27, 2004
4.680
4.810
4.520
4.790
1,065,800
+0.03(+0.63%)
Sep 24, 2004
5.030
5.070
4.760
4.760
737,500
-0.20(-4.03%)
Sep 23, 2004
4.870
5.010
4.780
4.960
558,500
+0.12(+2.48%)
Sep 22, 2004
5.060
5.070
4.760
4.840
1,054,200
-0.25(-4.91%)
Sep 21, 2004
5.040
5.110
4.920
5.090
682,700
+0.19(+3.88%)
Sep 20, 2004
4.780
5.070
4.610
4.900
913,300
+0.15(+3.16%)
Sep 17, 2004
4.900
5.050
4.650
4.750
1,193,400
-0.05(-1.04%)
Sep 16, 2004
4.810
4.940
4.750
4.800
425,600
+0.08(+1.69%)
Sep 15, 2004
4.840
4.890
4.670
4.720
1,261,100
-0.19(-3.87%)
Sep 14, 2004
5.010
5.140
4.780
4.910
792,500
-0.16(-3.16%)
Sep 13, 2004
5.100
5.230
4.930
5.070
1,178,300
+0.07(+1.40%)
Sep 10, 2004
4.820
5.070
4.730
5.000
1,040,200
+0.07(+1.42%)
Sep 09, 2004
4.690
4.960
4.640
4.930
1,506,500
+0.34(+7.41%)
Sep 08, 2004
4.510
4.690
4.510
4.590
833,200
+0.02(+0.44%)
Sep 07, 2004
4.610
4.610
4.450
4.570
741,300
+0.09(+2.01%)
Sep 03, 2004
4.600
4.600
4.410
4.480
1,111,800
-0.10(-2.18%)
Sep 02, 2004
4.650
4.650
4.460
4.580
760,000
+0.00(+0.00%)
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
.