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 (%)
Feb 28, 2005
5.320
5.360
5.180
5.280
430,299
-0.02(-0.38%)
Feb 25, 2005
5.150
5.320
5.150
5.300
597,583
+0.07(+1.34%)
Feb 24, 2005
4.900
5.240
4.880
5.230
542,870
+0.30(+6.09%)
Feb 23, 2005
4.940
5.010
4.920
4.930
456,253
+0.00(+0.00%)
Feb 22, 2005
4.850
5.090
4.770
4.930
429,039
+0.07(+1.44%)
Feb 18, 2005
4.930
5.120
4.820
4.860
406,735
-0.12(-2.41%)
Feb 17, 2005
5.090
5.200
4.970
4.980
554,058
-0.09(-1.78%)
Feb 16, 2005
4.990
5.090
4.890
5.070
402,463
+0.04(+0.80%)
Feb 15, 2005
4.805
5.030
4.805
5.030
1,049,468
+0.14(+2.86%)
Feb 14, 2005
4.900
4.950
4.780
4.890
433,928
+0.05(+1.03%)
Feb 11, 2005
4.720
4.850
4.590
4.840
618,717
+0.07(+1.47%)
Feb 10, 2005
4.850
4.940
4.700
4.770
421,595
-0.08(-1.65%)
Feb 09, 2005
5.000
5.010
4.810
4.850
609,922
-0.14(-2.81%)
Feb 08, 2005
4.910
5.000
4.870
4.990
821,883
+0.11(+2.25%)
Feb 07, 2005
4.770
4.910
4.720
4.880
763,112
+0.10(+2.09%)
Feb 04, 2005
4.600
4.810
4.600
4.780
737,572
+0.18(+3.91%)
Feb 03, 2005
4.560
4.630
4.480
4.600
831,986
+0.08(+1.77%)
Feb 02, 2005
4.515
4.550
4.470
4.520
408,359
+0.02(+0.44%)
Feb 01, 2005
4.520
4.560
4.450
4.500
508,004
+0.01(+0.22%)
Jan 31, 2005
4.390
4.520
4.390
4.490
611,918
+0.09(+2.05%)
Jan 28, 2005
4.490
4.510
4.260
4.400
1,048,177
-0.09(-2.00%)
Jan 27, 2005
4.580
4.580
4.410
4.490
1,126,686
-0.11(-2.39%)
Jan 26, 2005
4.570
4.900
4.470
4.600
644,689
+0.07(+1.55%)
Jan 25, 2005
4.550
4.670
4.430
4.530
854,995
-0.03(-0.66%)
Jan 24, 2005
4.540
4.620
4.410
4.560
865,889
+0.00(+0.00%)
Jan 21, 2005
4.480
4.610
4.470
4.560
631,744
+0.06(+1.33%)
Jan 20, 2005
4.550
4.600
4.480
4.500
840,951
-0.14(-3.02%)
Jan 19, 2005
4.810
4.810
4.480
4.640
804,235
-0.12(-2.52%)
Jan 18, 2005
4.660
4.800
4.650
4.760
880,993
+0.02(+0.42%)
Jan 14, 2005
4.790
4.850
4.680
4.740
889,156
+0.03(+0.64%)
Jan 13, 2005
4.890
4.890
4.670
4.710
888,295
-0.13(-2.69%)
Jan 12, 2005
4.720
4.850
4.650
4.840
580,651
+0.12(+2.54%)
Jan 11, 2005
4.750
4.830
4.690
4.720
712,477
-0.08(-1.67%)
Jan 10, 2005
4.800
4.900
4.800
4.800
625,042
-0.03(-0.62%)
Jan 07, 2005
4.900
4.960
4.750
4.830
1,052,051
-0.09(-1.83%)
Jan 06, 2005
5.050
5.080
4.830
4.920
770,550
-0.09(-1.80%)
Jan 05, 2005
5.100
5.150
4.950
5.010
1,597,395
-0.15(-2.91%)
Jan 04, 2005
5.520
5.590
5.030
5.160
860,454
-0.32(-5.84%)
Jan 03, 2005
5.750
5.790
5.450
5.480
450,909
-0.22(-3.86%)
Dec 31, 2004
5.640
5.740
5.560
5.700
786,100
+0.06(+1.06%)
Dec 30, 2004
5.450
5.660
5.350
5.640
570,600
+0.05(+0.89%)
Dec 29, 2004
5.530
5.680
5.530
5.590
312,100
-0.01(-0.18%)
Dec 28, 2004
5.490
5.600
5.480
5.600
453,400
+0.09(+1.63%)
Dec 27, 2004
5.710
5.730
5.420
5.510
579,900
-0.07(-1.25%)
Dec 23, 2004
5.400
5.830
5.400
5.580
610,800
+0.09(+1.64%)
Dec 22, 2004
5.370
5.540
5.340
5.490
811,000
+0.18(+3.39%)
Dec 21, 2004
5.100
5.350
5.070
5.310
916,900
+0.20(+3.91%)
Dec 20, 2004
5.270
5.350
5.060
5.110
1,349,500
-0.16(-3.04%)
Dec 17, 2004
5.280
5.370
5.180
5.270
996,000
-0.06(-1.13%)
Dec 16, 2004
5.470
5.640
5.330
5.330
1,300,500
-0.20(-3.62%)
Dec 15, 2004
5.530
5.650
5.430
5.530
1,119,300
-0.03(-0.54%)
Dec 14, 2004
5.420
5.590
5.390
5.560
594,100
+0.15(+2.77%)
Dec 13, 2004
5.390
5.450
5.320
5.410
489,600
+0.10(+1.88%)
Dec 10, 2004
5.210
5.450
5.200
5.310
841,300
-0.01(-0.19%)
Dec 09, 2004
5.280
5.400
5.093
5.320
2,070,200
-0.25(-4.52%)
Dec 08, 2004
5.750
5.750
5.520
5.572
709,300
-0.09(-1.55%)
Dec 07, 2004
5.940
6.000
5.580
5.660
688,000
-0.28(-4.71%)
Dec 06, 2004
5.950
6.000
5.700
5.940
733,100
+0.09(+1.54%)
Dec 03, 2004
5.810
5.990
5.750
5.850
742,500
+0.15(+2.63%)
Dec 02, 2004
5.650
5.920
5.620
5.700
1,303,900
-0.05(-0.87%)
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
.