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
)
59.75
-0.47 (-0.78%)
Streaming Delayed Price
Updated: 1:43 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 (%)
Nov 30, 2018
5.750
5.880
5.650
5.860
862,300
+0.05(+0.86%)
Nov 29, 2018
5.820
5.920
5.800
5.810
452,535
-0.05(-0.85%)
Nov 28, 2018
5.750
5.860
5.590
5.860
827,845
+0.17(+2.99%)
Nov 27, 2018
5.700
5.720
5.470
5.690
947,188
+0.00(+0.00%)
Nov 26, 2018
5.610
5.753
5.570
5.690
631,497
+0.14(+2.52%)
Nov 23, 2018
5.580
5.700
5.550
5.550
181,500
-0.08(-1.42%)
Nov 21, 2018
5.630
5.630
5.630
0
+0.04(+0.72%)
Nov 20, 2018
5.420
5.665
5.383
5.590
719,947
+0.07(+1.27%)
Nov 19, 2018
5.800
5.810
5.490
5.520
469,118
-0.28(-4.83%)
Nov 16, 2018
5.850
5.870
5.700
5.800
797,200
-0.14(-2.36%)
Nov 15, 2018
5.820
6.000
5.820
5.940
711,272
+0.10(+1.71%)
Nov 14, 2018
5.800
5.910
5.710
5.840
745,394
+0.08(+1.39%)
Nov 13, 2018
5.670
5.900
5.650
5.760
691,632
+0.12(+2.13%)
Nov 12, 2018
5.810
5.850
5.410
5.640
1,235,453
-0.19(-3.26%)
Nov 09, 2018
5.990
5.990
5.810
5.830
692,800
-0.18(-3.00%)
Nov 08, 2018
5.980
6.060
5.940
6.010
459,752
-0.01(-0.17%)
Nov 07, 2018
6.000
6.030
5.820
6.020
1,075,035
+0.09(+1.52%)
Nov 06, 2018
5.980
6.020
5.815
5.930
598,579
+0.01(+0.17%)
Nov 05, 2018
6.190
6.200
5.750
5.920
898,821
-0.26(-4.21%)
Nov 02, 2018
6.220
6.260
6.060
6.180
610,900
-0.02(-0.32%)
Nov 01, 2018
6.030
6.250
6.020
6.200
1,031,576
+0.19(+3.16%)
Oct 31, 2018
5.840
6.020
5.790
6.010
1,313,790
+0.24(+4.16%)
Oct 30, 2018
5.800
5.900
5.630
5.770
1,715,915
-0.02(-0.35%)
Oct 29, 2018
6.180
6.268
5.760
5.790
2,203,847
-0.37(-5.93%)
Oct 26, 2018
6.000
6.220
5.580
6.155
4,479,400
-0.92(-12.94%)
Oct 25, 2018
7.050
7.270
6.850
7.070
1,629,678
+0.01(+0.14%)
Oct 24, 2018
7.760
7.780
7.050
7.060
1,023,797
-0.74(-9.49%)
Oct 23, 2018
7.580
7.880
7.360
7.800
1,616,256
+0.10(+1.30%)
Oct 22, 2018
7.710
7.860
7.630
7.700
587,439
+0.05(+0.65%)
Oct 19, 2018
7.800
7.975
7.610
7.650
605,200
-0.17(-2.17%)
Oct 18, 2018
7.990
7.990
7.690
7.820
490,216
-0.17(-2.13%)
Oct 17, 2018
7.870
8.145
7.840
7.990
826,261
+0.11(+1.40%)
Oct 16, 2018
7.860
7.960
7.800
7.880
834,856
+0.10(+1.29%)
Oct 15, 2018
7.650
7.870
7.555
7.780
1,007,764
+0.08(+1.04%)
Oct 12, 2018
7.910
7.960
7.630
7.700
981,900
-0.06(-0.77%)
Oct 11, 2018
7.870
8.070
7.760
7.760
1,305,618
-0.13(-1.65%)
Oct 10, 2018
8.150
8.220
7.870
7.890
1,653,529
-0.30(-3.66%)
Oct 09, 2018
8.390
8.480
8.130
8.190
1,290,918
-0.23(-2.73%)
Oct 08, 2018
8.620
8.760
8.280
8.420
1,332,399
-0.17(-1.98%)
Oct 05, 2018
8.620
8.790
8.510
8.590
2,003,600
+0.02(+0.23%)
Oct 04, 2018
8.570
8.900
8.430
8.570
3,750,507
-0.05(-0.58%)
Oct 03, 2018
8.650
8.680
8.460
8.620
1,211,133
+0.07(+0.82%)
Oct 02, 2018
8.030
8.635
8.000
8.550
2,017,243
+0.54(+6.74%)
Oct 01, 2018
8.060
8.085
7.910
8.010
1,278,303
+0.01(+0.12%)
Sep 28, 2018
7.740
8.065
7.700
8.000
1,118,400
+0.23(+2.96%)
Sep 27, 2018
7.650
7.800
7.610
7.770
738,807
+0.10(+1.30%)
Sep 26, 2018
7.660
7.730
7.600
7.670
527,361
+0.01(+0.13%)
Sep 25, 2018
7.740
7.800
7.610
7.660
1,357,166
-0.06(-0.78%)
Sep 24, 2018
7.660
7.720
7.570
7.720
494,155
+0.01(+0.13%)
Sep 21, 2018
7.750
7.770
7.590
7.710
1,047,600
+0.00(+0.00%)
Sep 20, 2018
7.590
7.745
7.505
7.710
668,526
+0.15(+1.98%)
Sep 19, 2018
7.600
7.680
7.540
7.560
719,513
-0.01(-0.13%)
Sep 18, 2018
7.390
7.610
7.380
7.570
698,397
+0.21(+2.85%)
Sep 17, 2018
7.440
7.470
7.350
7.360
501,619
-0.09(-1.21%)
Sep 14, 2018
7.390
7.510
7.260
7.450
627,500
+0.09(+1.22%)
Sep 13, 2018
7.450
7.560
7.310
7.360
694,697
-0.04(-0.54%)
Sep 12, 2018
7.640
7.710
7.230
7.400
1,373,576
-0.30(-3.90%)
Sep 11, 2018
7.690
7.750
7.600
7.700
695,021
-0.05(-0.65%)
Sep 10, 2018
7.680
7.790
7.630
7.750
922,924
+0.11(+1.44%)
Sep 07, 2018
7.880
7.930
7.610
7.640
1,337,700
-0.26(-3.29%)
Sep 06, 2018
8.180
8.180
7.900
7.900
1,023,142
-0.29(-3.54%)
Sep 05, 2018
8.230
8.280
8.020
8.190
1,919,567
-0.05(-0.61%)
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
.