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, 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%)
Nov 01, 2006
6.210
6.220
5.840
5.880
1,321,748
-0.33(-5.31%)
Oct 31, 2006
6.310
6.310
6.150
6.210
828,871
-0.04(-0.64%)
Oct 30, 2006
6.020
6.350
5.950
6.250
1,805,300
+0.23(+3.82%)
Oct 27, 2006
6.400
6.400
5.940
6.020
2,139,503
-0.47(-7.24%)
Oct 26, 2006
6.300
6.620
6.120
6.490
1,526,715
+0.29(+4.68%)
Oct 25, 2006
6.000
6.280
5.950
6.200
1,109,323
+0.23(+3.85%)
Oct 24, 2006
6.210
6.210
5.930
5.970
1,152,894
-0.24(-3.86%)
Oct 23, 2006
6.170
6.310
6.050
6.210
1,308,107
-0.04(-0.64%)
Oct 20, 2006
6.440
6.440
6.220
6.250
918,430
-0.14(-2.19%)
Oct 19, 2006
6.500
6.580
6.340
6.390
776,245
-0.14(-2.14%)
Oct 18, 2006
6.740
6.780
6.350
6.530
984,442
-0.12(-1.80%)
Oct 17, 2006
6.780
6.780
6.530
6.650
1,709,515
-0.13(-1.92%)
Oct 16, 2006
6.670
6.840
6.630
6.780
650,352
+0.12(+1.80%)
Oct 13, 2006
6.710
6.770
6.530
6.660
1,095,922
-0.07(-1.04%)
Oct 12, 2006
6.610
6.750
6.510
6.730
839,782
+0.17(+2.59%)
Oct 11, 2006
6.440
6.740
6.430
6.560
924,600
+0.10(+1.55%)
Oct 10, 2006
6.530
6.610
6.420
6.460
879,685
-0.10(-1.52%)
Oct 09, 2006
6.300
6.580
6.290
6.560
694,698
+0.23(+3.63%)
Oct 06, 2006
6.350
6.480
6.280
6.330
767,320
-0.06(-0.94%)
Oct 05, 2006
6.370
6.500
6.260
6.390
1,029,194
-0.01(-0.16%)
Oct 04, 2006
6.200
6.500
6.190
6.400
1,685,935
+0.21(+3.39%)
Oct 03, 2006
6.200
6.340
6.080
6.190
1,089,799
-0.05(-0.80%)
Oct 02, 2006
6.760
6.770
6.210
6.240
1,819,351
-0.58(-8.50%)
Sep 29, 2006
6.730
6.880
6.650
6.820
1,936,964
+0.12(+1.79%)
Sep 28, 2006
6.700
6.760
6.530
6.700
877,923
-0.01(-0.15%)
Sep 27, 2006
6.440
6.760
6.420
6.710
1,149,900
+0.23(+3.55%)
Sep 26, 2006
6.500
6.550
6.350
6.480
1,074,422
-0.06(-0.92%)
Sep 25, 2006
6.470
6.580
6.250
6.540
1,353,896
+0.12(+1.87%)
Sep 22, 2006
6.660
6.690
6.280
6.420
2,722,823
-0.24(-3.60%)
Sep 21, 2006
6.800
6.890
6.640
6.660
634,666
-0.09(-1.33%)
Sep 20, 2006
6.960
7.100
6.730
6.750
1,356,253
-0.19(-2.74%)
Sep 19, 2006
6.990
6.990
6.620
6.940
861,742
+0.00(+0.00%)
Sep 18, 2006
7.030
7.140
6.910
6.940
1,362,088
-0.14(-1.98%)
Sep 15, 2006
7.210
7.290
7.050
7.080
1,535,867
-0.07(-0.98%)
Sep 14, 2006
7.230
7.340
6.750
7.150
3,118,712
-0.34(-4.54%)
Sep 13, 2006
7.550
7.550
7.390
7.490
1,130,719
-0.01(-0.13%)
Sep 12, 2006
7.340
7.520
7.260
7.500
2,071,043
+0.19(+2.60%)
Sep 11, 2006
7.080
7.350
6.950
7.310
780,753
+0.11(+1.53%)
Sep 08, 2006
7.130
7.310
7.030
7.200
855,734
+0.07(+0.98%)
Sep 07, 2006
7.160
7.280
7.000
7.130
700,000
-0.08(-1.11%)
Sep 06, 2006
7.320
7.370
7.100
7.210
884,916
-0.18(-2.44%)
Sep 05, 2006
7.400
7.470
7.210
7.390
916,298
+0.09(+1.23%)
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
.