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
)
74.24
-1.62 (-2.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2017
6.040
6.040
5.690
5.870
1,248,063
-0.14(-2.33%)
Nov 29, 2017
6.370
6.420
5.970
6.010
1,096,920
-0.38(-5.95%)
Nov 28, 2017
6.400
6.530
6.171
6.390
1,553,744
-0.01(-0.16%)
Nov 27, 2017
6.030
6.455
5.970
6.400
631,319
+0.05(+0.79%)
Nov 24, 2017
6.420
6.422
6.300
6.350
294,866
-0.07(-1.09%)
Nov 22, 2017
6.430
6.460
6.390
6.420
676,499
-0.01(-0.16%)
Nov 21, 2017
6.230
6.480
6.208
6.430
1,644,070
+0.24(+3.88%)
Nov 20, 2017
6.280
6.346
6.160
6.190
1,031,502
-0.09(-1.43%)
Nov 17, 2017
6.200
6.310
6.150
6.280
535,844
+0.07(+1.13%)
Nov 16, 2017
6.140
6.300
6.140
6.210
1,529,163
+0.08(+1.31%)
Nov 15, 2017
6.380
6.380
6.100
6.130
1,992,533
-0.25(-3.92%)
Nov 14, 2017
6.540
6.600
6.370
6.380
1,608,180
-0.13(-2.00%)
Nov 13, 2017
6.410
6.595
6.360
6.510
1,537,568
+0.06(+0.93%)
Nov 10, 2017
6.370
6.500
6.320
6.450
1,212,460
+0.06(+0.94%)
Nov 09, 2017
6.390
6.500
6.304
6.390
1,563,673
-0.01(-0.16%)
Nov 08, 2017
6.100
6.500
6.050
6.400
3,275,942
+0.39(+6.49%)
Nov 07, 2017
5.910
6.010
5.910
6.010
910,650
+0.09(+1.52%)
Nov 06, 2017
5.880
5.970
5.720
5.920
735,506
+0.03(+0.51%)
Nov 03, 2017
5.710
5.900
5.690
5.890
899,498
+0.18(+3.15%)
Nov 02, 2017
5.800
5.840
5.710
5.710
765,252
-0.08(-1.38%)
Nov 01, 2017
5.900
5.920
5.740
5.790
860,736
-0.06(-1.03%)
Oct 31, 2017
5.930
5.950
5.820
5.850
681,573
-0.06(-1.02%)
Oct 30, 2017
5.860
6.010
5.860
5.910
1,176,459
+0.06(+1.03%)
Oct 27, 2017
5.820
5.880
5.770
5.850
648,110
+0.06(+1.04%)
Oct 26, 2017
5.840
5.900
5.780
5.790
518,954
-0.05(-0.86%)
Oct 25, 2017
5.760
5.880
5.760
5.840
857,944
+0.04(+0.69%)
Oct 24, 2017
5.840
5.950
5.790
5.800
1,001,037
-0.04(-0.68%)
Oct 23, 2017
5.790
5.870
5.790
5.840
845,645
+0.05(+0.86%)
Oct 20, 2017
5.800
5.840
5.740
5.790
1,540,212
+0.03(+0.52%)
Oct 19, 2017
5.770
5.790
5.665
5.760
2,138,679
+0.03(+0.52%)
Oct 18, 2017
5.750
5.930
5.670
5.730
5,850,137
+0.23(+4.18%)
Oct 17, 2017
5.550
5.630
5.450
5.500
1,912,909
-0.07(-1.26%)
Oct 16, 2017
5.570
5.600
5.480
5.570
1,136,880
-0.02(-0.36%)
Oct 13, 2017
5.580
5.595
5.500
5.590
1,117,410
+0.00(+0.00%)
Oct 12, 2017
5.360
5.600
5.300
5.590
4,015,226
+0.05(+0.90%)
Oct 11, 2017
5.510
5.570
5.460
5.540
555,014
+0.01(+0.18%)
Oct 10, 2017
5.460
5.540
5.440
5.530
352,232
+0.06(+1.10%)
Oct 09, 2017
5.430
5.523
5.430
5.470
228,711
+0.05(+0.92%)
Oct 06, 2017
5.430
5.480
5.370
5.420
387,926
-0.05(-0.91%)
Oct 05, 2017
5.610
5.610
5.410
5.470
531,908
-0.12(-2.15%)
Oct 04, 2017
5.460
5.605
5.460
5.590
1,529,571
+0.11(+2.01%)
Oct 03, 2017
5.220
5.505
5.220
5.480
2,734,920
+0.29(+5.59%)
Oct 02, 2017
5.250
5.275
5.140
5.190
1,467,302
-0.02(-0.38%)
Sep 29, 2017
5.200
5.365
5.090
5.210
707,524
+0.00(+0.00%)
Sep 28, 2017
5.170
5.230
5.150
5.210
1,132,953
+0.04(+0.77%)
Sep 27, 2017
5.170
1,350,122
+0.10(+1.97%)
Sep 26, 2017
5.150
5.210
5.050
5.070
687,954
-0.08(-1.55%)
Sep 25, 2017
5.240
5.250
5.140
5.150
446,633
-0.10(-1.90%)
Sep 22, 2017
5.330
5.365
5.220
5.250
585,110
-0.11(-2.05%)
Sep 21, 2017
5.430
5.445
5.280
5.360
689,343
-0.07(-1.29%)
Sep 20, 2017
5.470
5.479
5.410
5.430
908,930
-0.05(-0.91%)
Sep 19, 2017
5.360
5.500
5.320
5.480
1,430,728
+0.15(+2.81%)
Sep 18, 2017
5.480
5.530
5.160
5.330
3,427,284
-0.13(-2.38%)
Sep 15, 2017
5.890
5.425
5.460
2,945,858
-0.24(-4.21%)
Sep 14, 2017
5.420
5.890
5.420
5.700
2,862,770
-0.02(-0.35%)
Sep 13, 2017
5.550
5.720
5.510
5.720
252,734
+0.17(+3.06%)
Sep 12, 2017
5.679
5.550
5.550
191,060
-0.01(-0.18%)
Sep 11, 2017
5.630
5.670
5.560
5.560
306,026
-0.07(-1.24%)
Sep 08, 2017
5.650
5.650
5.590
5.630
200,197
-0.03(-0.53%)
Sep 07, 2017
5.730
5.590
5.660
215,465
+0.04(+0.71%)
Sep 06, 2017
5.740
5.740
5.590
5.620
489,025
-0.13(-2.26%)
Sep 05, 2017
5.660
5.800
5.640
5.750
377,624
+0.08(+1.41%)
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
.