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, 2014
6.850
6.890
6.890
6.890
669,300
+0.07(+1.03%)
Dec 30, 2014
6.820
6.900
6.810
6.820
412,984
-0.02(-0.29%)
Dec 29, 2014
6.830
6.880
6.780
6.840
374,596
+0.01(+0.15%)
Dec 26, 2014
6.840
6.860
6.790
6.830
254,778
-0.02(-0.29%)
Dec 24, 2014
6.790
6.850
6.850
6.850
394,200
+0.05(+0.74%)
Dec 23, 2014
6.790
6.870
6.690
6.800
589,511
+0.05(+0.74%)
Dec 22, 2014
6.660
6.850
6.630
6.750
768,520
+0.08(+1.20%)
Dec 19, 2014
6.550
6.710
6.460
6.670
1,750,517
+0.10(+1.52%)
Dec 18, 2014
6.460
6.580
6.320
6.570
1,103,563
+0.20(+3.14%)
Dec 17, 2014
6.390
6.403
6.200
6.370
1,919,316
+0.00(+0.00%)
Dec 16, 2014
6.300
6.490
6.210
6.370
2,970,580
+0.03(+0.47%)
Dec 15, 2014
6.320
6.390
6.050
6.340
1,619,887
+0.06(+0.96%)
Dec 12, 2014
6.400
6.490
6.260
6.280
1,013,994
-0.20(-3.09%)
Dec 11, 2014
6.170
6.510
6.160
6.480
1,438,130
+0.35(+5.71%)
Dec 10, 2014
6.550
6.580
6.105
6.130
1,653,107
-0.48(-7.26%)
Dec 09, 2014
6.380
6.620
6.320
6.610
831,562
+0.13(+2.01%)
Dec 08, 2014
6.710
6.730
6.460
6.480
1,105,218
-0.26(-3.86%)
Dec 05, 2014
6.560
6.770
6.560
6.740
821,489
+0.19(+2.90%)
Dec 04, 2014
6.580
6.620
6.460
6.550
637,686
-0.04(-0.61%)
Dec 03, 2014
6.450
6.620
6.450
6.590
818,725
+0.12(+1.85%)
Dec 02, 2014
6.470
6.500
6.410
6.470
481,419
+0.03(+0.47%)
Dec 01, 2014
6.520
6.570
6.391
6.440
693,110
-0.11(-1.68%)
Nov 28, 2014
6.660
6.660
6.550
6.550
214,323
-0.13(-1.95%)
Nov 26, 2014
6.520
6.680
6.680
6.680
583,200
+0.13(+1.98%)
Nov 25, 2014
6.640
6.730
6.520
6.550
471,016
-0.08(-1.21%)
Nov 24, 2014
6.650
6.710
6.570
6.630
495,121
-0.01(-0.15%)
Nov 21, 2014
6.600
6.750
6.570
6.640
603,996
+0.13(+2.00%)
Nov 20, 2014
6.600
6.600
6.420
6.510
399,192
+0.08(+1.24%)
Nov 19, 2014
6.610
6.610
6.420
6.430
602,642
-0.17(-2.58%)
Nov 18, 2014
6.400
6.600
6.360
6.600
742,968
+0.23(+3.61%)
Nov 17, 2014
6.510
6.560
6.360
6.370
687,237
-0.17(-2.60%)
Nov 14, 2014
6.540
6.580
6.450
6.540
593,240
+0.02(+0.31%)
Nov 13, 2014
6.620
6.640
6.500
6.520
559,807
-0.09(-1.36%)
Nov 12, 2014
6.600
6.620
6.560
6.610
494,906
-0.00(-0.08%)
Nov 11, 2014
6.600
6.620
6.520
6.615
774,781
-0.00(-0.08%)
Nov 10, 2014
6.560
6.640
6.500
6.620
851,511
+0.10(+1.53%)
Nov 07, 2014
6.560
6.620
6.405
6.520
853,009
-0.02(-0.31%)
Nov 06, 2014
6.850
6.850
6.485
6.540
1,188,589
-0.16(-2.39%)
Nov 05, 2014
6.530
6.720
6.440
6.700
876,013
+0.20(+3.08%)
Nov 04, 2014
6.560
6.650
6.470
6.500
1,264,519
-0.09(-1.37%)
Nov 03, 2014
6.720
6.850
6.580
6.590
992,674
-0.12(-1.79%)
Oct 31, 2014
6.440
6.870
6.350
6.710
1,601,807
+0.41(+6.51%)
Oct 30, 2014
6.440
6.440
6.070
6.300
1,511,598
-0.15(-2.33%)
Oct 29, 2014
6.610
6.690
6.450
6.450
1,135,631
-0.15(-2.27%)
Oct 28, 2014
6.480
6.600
6.372
6.600
855,624
+0.13(+2.09%)
Oct 27, 2014
6.480
6.490
6.490
6.465
1,293,707
-0.03(-0.39%)
Oct 24, 2014
6.330
6.600
6.220
6.490
2,123,769
+0.07(+1.09%)
Oct 23, 2014
6.620
6.680
6.410
6.420
2,552,634
-0.04(-0.62%)
Oct 22, 2014
6.630
6.700
6.450
6.460
1,116,775
-0.15(-2.27%)
Oct 21, 2014
6.550
6.650
6.500
6.610
702,728
+0.11(+1.69%)
Oct 20, 2014
6.400
6.540
6.350
6.500
1,066,407
+0.08(+1.25%)
Oct 17, 2014
6.500
6.580
6.390
6.420
2,173,249
+0.02(+0.31%)
Oct 16, 2014
6.250
6.430
6.209
6.400
1,613,164
+0.08(+1.27%)
Oct 15, 2014
5.950
6.330
5.940
6.320
2,083,205
+0.27(+4.46%)
Oct 14, 2014
6.240
6.260
6.040
6.050
1,164,842
-0.09(-1.47%)
Oct 13, 2014
6.090
6.300
6.045
6.140
1,764,165
+0.05(+0.82%)
Oct 10, 2014
6.540
6.570
5.950
6.090
3,218,671
-0.54(-8.14%)
Oct 09, 2014
6.810
6.810
6.630
6.630
1,040,345
-0.17(-2.50%)
Oct 08, 2014
6.670
6.840
6.570
6.800
1,923,894
+0.10(+1.49%)
Oct 07, 2014
6.730
6.750
6.530
6.700
1,730,872
-0.07(-1.03%)
Oct 06, 2014
6.900
6.950
6.630
6.770
1,301,720
-0.12(-1.74%)
Oct 03, 2014
7.070
7.120
6.890
6.890
1,306,216
-0.11(-1.57%)
Oct 02, 2014
7.220
7.290
6.910
7.000
2,244,035
-0.24(-3.31%)
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
.