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 (%)
Dec 30, 2005
4.290
4.340
4.210
4.320
715,045
+0.00(+0.00%)
Dec 29, 2005
4.370
4.430
4.320
4.320
414,034
-0.08(-1.82%)
Dec 28, 2005
4.380
4.450
4.320
4.400
456,900
+0.09(+2.09%)
Dec 27, 2005
4.340
4.430
4.260
4.310
756,300
-0.03(-0.69%)
Dec 23, 2005
4.330
4.400
4.320
4.340
623,075
+0.02(+0.46%)
Dec 22, 2005
4.370
4.410
4.290
4.320
1,144,512
-0.04(-0.92%)
Dec 21, 2005
4.390
4.500
4.310
4.360
900,140
-0.03(-0.68%)
Dec 20, 2005
4.500
4.500
4.310
4.390
611,666
-0.07(-1.57%)
Dec 19, 2005
4.570
4.570
4.450
4.460
726,884
-0.11(-2.41%)
Dec 16, 2005
4.690
4.730
4.500
4.570
1,560,409
-0.14(-2.97%)
Dec 15, 2005
4.830
4.830
4.610
4.710
830,608
-0.12(-2.48%)
Dec 14, 2005
4.920
4.980
4.760
4.830
894,473
-0.12(-2.42%)
Dec 13, 2005
5.020
5.110
4.940
4.950
490,566
-0.11(-2.17%)
Dec 12, 2005
5.100
5.170
4.990
5.060
372,450
+0.01(+0.20%)
Dec 09, 2005
5.070
5.130
4.910
5.050
687,376
+0.03(+0.60%)
Dec 08, 2005
5.250
5.290
4.980
5.020
698,786
-0.19(-3.65%)
Dec 07, 2005
5.280
5.370
5.170
5.210
400,311
-0.08(-1.51%)
Dec 06, 2005
5.280
5.400
5.220
5.290
526,946
+0.04(+0.76%)
Dec 05, 2005
5.260
5.310
5.070
5.250
673,078
+0.01(+0.19%)
Dec 02, 2005
5.260
5.280
5.100
5.240
573,711
-0.01(-0.19%)
Dec 01, 2005
4.950
5.290
4.910
5.250
901,683
+0.36(+7.36%)
Nov 30, 2005
4.830
4.920
4.720
4.890
525,877
+0.16(+3.38%)
Nov 29, 2005
4.850
4.892
4.650
4.730
303,639
-0.08(-1.66%)
Nov 28, 2005
4.870
4.880
4.650
4.810
442,520
-0.04(-0.82%)
Nov 25, 2005
4.800
4.870
4.770
4.850
85,502
+0.07(+1.46%)
Nov 23, 2005
4.800
4.960
4.770
4.780
346,639
-0.05(-1.04%)
Nov 22, 2005
4.880
4.960
4.800
4.830
960,968
-0.07(-1.43%)
Nov 21, 2005
4.750
4.930
4.530
4.900
1,079,659
+0.14(+2.94%)
Nov 18, 2005
4.670
4.970
4.630
4.760
871,488
+0.15(+3.25%)
Nov 17, 2005
4.410
4.650
4.320
4.610
334,979
+0.23(+5.25%)
Nov 16, 2005
4.570
4.580
4.330
4.380
391,470
-0.16(-3.52%)
Nov 15, 2005
4.620
4.690
4.530
4.540
357,254
-0.10(-2.16%)
Nov 14, 2005
4.650
4.670
4.550
4.640
267,495
+0.02(+0.43%)
Nov 11, 2005
4.570
4.650
4.550
4.620
325,585
+0.03(+0.65%)
Nov 10, 2005
4.520
4.590
4.410
4.590
414,511
+0.09(+2.00%)
Nov 09, 2005
4.510
4.560
4.444
4.500
307,887
+0.03(+0.67%)
Nov 08, 2005
4.510
4.510
4.350
4.470
366,860
-0.03(-0.67%)
Nov 07, 2005
4.450
4.520
4.380
4.500
265,604
+0.07(+1.58%)
Nov 04, 2005
4.410
4.520
4.310
4.430
381,866
-0.07(-1.56%)
Nov 03, 2005
4.480
4.500
4.410
4.500
454,367
+0.06(+1.35%)
Nov 02, 2005
4.280
4.450
4.213
4.440
396,708
+0.15(+3.50%)
Nov 01, 2005
4.360
4.420
4.240
4.290
326,238
-0.09(-2.05%)
Oct 31, 2005
4.320
4.430
4.320
4.380
457,704
+0.06(+1.39%)
Oct 28, 2005
4.150
4.340
4.140
4.320
680,881
+0.18(+4.35%)
Oct 27, 2005
4.270
4.290
4.100
4.140
602,645
-0.17(-3.94%)
Oct 26, 2005
4.300
4.420
4.220
4.310
355,870
-0.02(-0.46%)
Oct 25, 2005
4.380
4.420
4.220
4.330
434,745
-0.06(-1.37%)
Oct 24, 2005
4.300
4.410
4.200
4.390
294,167
+0.07(+1.62%)
Oct 21, 2005
4.270
4.360
4.220
4.320
285,258
+0.05(+1.17%)
Oct 20, 2005
4.470
4.470
4.200
4.270
512,809
-0.19(-4.26%)
Oct 19, 2005
4.400
4.460
4.220
4.460
568,562
+0.02(+0.45%)
Oct 18, 2005
4.470
4.470
4.380
4.440
538,777
-0.03(-0.67%)
Oct 17, 2005
4.350
4.470
4.340
4.470
493,381
+0.10(+2.29%)
Oct 14, 2005
4.500
4.500
4.350
4.370
539,319
-0.08(-1.80%)
Oct 13, 2005
4.320
4.500
4.320
4.450
431,845
+0.10(+2.30%)
Oct 12, 2005
4.380
4.400
4.110
4.350
612,717
-0.05(-1.14%)
Oct 11, 2005
4.200
4.420
4.100
4.400
2,333,948
+0.36(+8.91%)
Oct 10, 2005
4.000
4.130
3.850
4.040
775,903
-0.02(-0.49%)
Oct 07, 2005
4.100
4.140
4.010
4.060
235,745
+0.00(+0.00%)
Oct 06, 2005
4.140
4.200
4.010
4.060
393,648
-0.08(-1.93%)
Oct 05, 2005
4.250
4.250
4.140
4.140
265,573
-0.10(-2.36%)
Oct 04, 2005
4.330
4.358
4.240
4.240
222,521
-0.06(-1.40%)
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
.