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
)
60.77
-0.80 (-1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2017
5.780
5.780
5.780
0
-0.08(-1.37%)
Dec 28, 2017
5.800
5.890
5.800
5.860
579,311
+0.09(+1.56%)
Dec 27, 2017
5.750
5.820
5.730
5.770
420,047
+0.01(+0.17%)
Dec 26, 2017
5.680
5.790
5.650
5.760
347,944
+0.03(+0.52%)
Dec 22, 2017
5.700
5.770
5.670
5.730
457,049
+0.01(+0.17%)
Dec 21, 2017
5.750
5.803
5.700
5.720
623,392
-0.04(-0.69%)
Dec 20, 2017
5.870
5.900
5.750
5.760
631,751
-0.10(-1.71%)
Dec 19, 2017
5.850
5.910
5.850
5.860
794,126
-0.01(-0.17%)
Dec 18, 2017
5.890
5.960
5.840
5.870
882,497
+0.01(+0.17%)
Dec 15, 2017
5.760
5.925
5.760
5.860
2,001,124
+0.10(+1.74%)
Dec 14, 2017
5.790
5.810
5.715
5.760
818,628
-0.03(-0.52%)
Dec 13, 2017
5.790
5.870
5.760
5.790
715,877
+0.03(+0.52%)
Dec 12, 2017
5.660
5.770
5.650
5.760
632,823
+0.10(+1.77%)
Dec 11, 2017
5.690
5.710
5.610
5.660
343,151
-0.01(-0.18%)
Dec 08, 2017
5.700
5.740
5.646
5.670
501,215
+0.00(+0.00%)
Dec 07, 2017
5.590
5.680
5.580
5.670
474,162
+0.09(+1.61%)
Dec 06, 2017
5.620
5.700
5.600
5.580
498,432
-0.06(-1.06%)
Dec 05, 2017
5.780
5.840
5.610
5.640
693,974
-0.15(-2.59%)
Dec 04, 2017
5.880
5.880
5.690
5.790
737,769
-0.06(-1.03%)
Dec 01, 2017
5.830
5.970
5.750
5.850
811,852
-0.02(-0.34%)
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%)
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
.