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 31, 2012
3.820
4.010
3.820
4.000
1,727,003
+0.17(+4.44%)
Dec 28, 2012
3.830
3.955
3.830
3.830
651,732
-0.03(-0.78%)
Dec 27, 2012
3.970
4.000
3.820
3.860
702,038
-0.12(-3.02%)
Dec 26, 2012
3.830
4.000
3.830
3.980
504,551
+0.15(+3.92%)
Dec 24, 2012
3.870
3.880
3.820
3.830
153,052
-0.05(-1.29%)
Dec 21, 2012
3.850
3.960
3.765
3.880
1,229,393
-0.01(-0.26%)
Dec 20, 2012
3.870
3.920
3.770
3.890
552,095
+0.01(+0.26%)
Dec 19, 2012
3.880
3.910
3.850
3.880
713,885
+0.00(+0.00%)
Dec 18, 2012
3.860
3.920
3.840
3.880
979,702
+0.03(+0.78%)
Dec 17, 2012
3.900
3.950
3.830
3.850
869,284
-0.04(-1.03%)
Dec 14, 2012
3.850
3.930
3.790
3.890
972,754
+0.04(+1.04%)
Dec 13, 2012
4.220
4.220
3.830
3.850
1,939,170
-0.38(-8.98%)
Dec 12, 2012
4.310
4.380
4.220
4.230
705,045
-0.08(-1.86%)
Dec 11, 2012
4.100
4.325
4.100
4.310
1,044,225
+0.23(+5.64%)
Dec 10, 2012
3.890
4.110
3.860
4.080
1,383,511
+0.19(+4.88%)
Dec 07, 2012
3.820
3.920
3.710
3.890
1,096,545
+0.10(+2.64%)
Dec 06, 2012
3.860
3.900
3.750
3.790
1,460,780
-0.08(-2.07%)
Dec 05, 2012
3.960
3.970
3.820
3.870
1,343,685
-0.06(-1.53%)
Dec 04, 2012
3.950
4.010
3.890
3.930
1,113,654
-0.03(-0.76%)
Nov 30, 2012
3.990
4.019
3.955
3.960
841,646
-0.01(-0.25%)
Nov 29, 2012
3.930
4.005
3.900
3.970
1,117,721
+0.07(+1.79%)
Nov 28, 2012
3.960
3.960
3.845
3.900
1,649,638
-0.06(-1.52%)
Nov 27, 2012
4.080
4.170
3.960
3.960
898,172
-0.11(-2.58%)
Nov 26, 2012
4.030
4.150
4.029
4.065
708,473
+0.02(+0.37%)
Nov 23, 2012
3.900
4.050
3.890
4.050
347,718
+0.18(+4.65%)
Nov 21, 2012
3.860
3.940
3.850
3.870
435,082
+0.01(+0.26%)
Nov 20, 2012
3.920
3.970
3.830
3.860
392,777
-0.07(-1.78%)
Nov 19, 2012
3.750
3.985
3.750
3.930
1,035,973
+0.22(+5.93%)
Nov 16, 2012
3.860
3.880
3.620
3.710
1,482,953
-0.18(-4.63%)
Nov 15, 2012
3.900
3.970
3.870
3.890
1,063,940
-0.02(-0.51%)
Nov 14, 2012
4.010
4.030
3.870
3.910
1,210,083
-0.09(-2.25%)
Nov 13, 2012
3.820
4.090
3.810
4.000
1,434,697
+0.16(+4.17%)
Nov 12, 2012
4.040
4.050
3.840
3.840
2,151,017
-0.20(-4.95%)
Nov 09, 2012
3.920
4.065
3.900
4.040
1,650,693
+0.09(+2.28%)
Nov 08, 2012
3.900
3.995
3.870
3.950
1,436,006
+0.05(+1.28%)
Nov 07, 2012
4.090
4.090
3.790
3.900
1,690,848
-0.23(-5.57%)
Nov 06, 2012
4.010
4.160
3.970
4.130
890,088
+0.10(+2.48%)
Nov 05, 2012
3.940
4.040
3.833
4.030
550,924
+0.10(+2.54%)
Nov 02, 2012
4.030
4.040
3.870
3.930
1,244,451
-0.10(-2.36%)
Nov 01, 2012
3.890
4.050
3.550
4.025
1,293,280
+0.15(+3.74%)
Oct 31, 2012
3.790
3.920
3.760
3.880
995,117
+0.09(+2.37%)
Oct 26, 2012
3.680
3.790
3.790
3.790
870,900
+0.12(+3.27%)
Oct 25, 2012
3.640
3.689
3.540
3.670
1,346,992
+0.05(+1.38%)
Oct 24, 2012
3.770
3.780
3.600
3.620
1,211,981
-0.16(-4.23%)
Oct 23, 2012
3.650
3.800
3.620
3.780
1,672,431
+0.09(+2.44%)
Oct 19, 2012
3.500
3.790
3.500
3.690
6,370,206
+0.18(+5.13%)
Oct 18, 2012
3.570
3.600
3.475
3.510
1,281,453
-0.04(-1.13%)
Oct 17, 2012
3.720
3.720
3.530
3.550
1,223,190
-0.16(-4.31%)
Oct 16, 2012
3.640
3.720
3.610
3.710
740,608
+0.11(+3.06%)
Oct 15, 2012
3.570
3.620
3.540
3.600
449,096
+0.04(+1.12%)
Oct 12, 2012
3.560
3.610
3.460
3.560
941,786
+0.00(+0.00%)
Oct 11, 2012
3.570
3.620
3.510
3.560
952,263
+0.03(+0.85%)
Oct 10, 2012
3.580
3.600
3.490
3.530
734,851
-0.06(-1.67%)
Oct 09, 2012
3.800
3.800
3.580
3.590
880,571
-0.18(-4.77%)
Oct 08, 2012
3.770
3.810
3.710
3.770
693,983
-0.03(-0.79%)
Oct 05, 2012
3.740
3.820
3.665
3.800
1,519,815
+0.07(+1.88%)
Oct 04, 2012
3.680
3.780
3.620
3.730
843,701
+0.08(+2.19%)
Oct 03, 2012
3.680
3.710
3.570
3.650
1,644,290
-0.03(-0.82%)
Oct 02, 2012
3.750
3.775
3.590
3.680
1,998,161
-0.04(-1.08%)
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
.