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
)
74.02
-2.48 (-3.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 27, 2009
1.240
1.300
1.190
1.290
242,387
+0.04(+3.20%)
Feb 26, 2009
1.300
1.310
1.210
1.250
302,600
-0.05(-3.85%)
Feb 25, 2009
1.290
1.350
1.250
1.300
402,353
+0.01(+0.78%)
Feb 24, 2009
1.250
1.360
1.220
1.290
396,901
+0.05(+4.03%)
Feb 23, 2009
1.330
1.330
1.210
1.240
255,330
-0.09(-6.77%)
Feb 20, 2009
1.320
1.360
1.190
1.330
462,090
-0.01(-0.75%)
Feb 19, 2009
1.390
1.430
1.320
1.340
280,475
-0.04(-2.90%)
Feb 18, 2009
1.410
1.480
1.380
1.380
760,664
-0.02(-1.43%)
Feb 17, 2009
1.430
1.460
1.360
1.400
736,747
-0.09(-6.04%)
Feb 13, 2009
1.500
1.510
1.280
1.490
370,842
+0.00(+0.00%)
Feb 12, 2009
1.460
1.500
1.390
1.490
521,328
+0.00(+0.00%)
Feb 11, 2009
1.480
1.510
1.460
1.490
259,487
+0.01(+0.68%)
Feb 10, 2009
1.560
1.560
1.460
1.480
219,398
-0.08(-5.13%)
Feb 09, 2009
1.560
1.580
1.520
1.560
197,896
-0.01(-0.64%)
Feb 06, 2009
1.470
1.580
1.470
1.570
355,768
+0.02(+1.29%)
Feb 05, 2009
1.480
1.580
1.438
1.550
515,174
+0.07(+4.73%)
Feb 04, 2009
1.510
1.580
1.460
1.480
790,062
-0.02(-1.33%)
Feb 03, 2009
1.490
1.560
1.420
1.500
494,104
+0.01(+0.67%)
Feb 02, 2009
1.530
1.540
1.430
1.490
352,858
-0.05(-3.25%)
Jan 30, 2009
1.510
1.540
1.420
1.540
782,984
+0.02(+1.32%)
Jan 29, 2009
1.560
1.590
1.480
1.520
1,311,208
-0.06(-3.80%)
Jan 28, 2009
1.500
1.600
1.500
1.580
832,695
+0.07(+4.64%)
Jan 27, 2009
1.470
1.530
1.440
1.510
629,576
+0.04(+2.72%)
Jan 26, 2009
1.450
1.520
1.400
1.470
157,158
+0.02(+1.38%)
Jan 23, 2009
1.400
1.530
1.360
1.450
411,286
+0.01(+0.69%)
Jan 22, 2009
1.390
1.470
1.360
1.440
457,692
-0.03(-2.04%)
Jan 21, 2009
1.420
1.530
1.390
1.470
457,550
+0.06(+4.26%)
Jan 20, 2009
1.490
1.500
1.390
1.410
385,181
-0.11(-7.24%)
Jan 16, 2009
1.430
1.540
1.400
1.520
328,607
+0.10(+7.04%)
Jan 15, 2009
1.330
1.480
1.285
1.420
439,863
+0.09(+6.77%)
Jan 14, 2009
1.410
1.490
1.270
1.330
736,530
-0.11(-7.64%)
Jan 13, 2009
1.450
1.550
1.430
1.440
379,541
-0.02(-1.37%)
Jan 12, 2009
1.570
1.610
1.460
1.460
309,906
-0.11(-7.01%)
Jan 09, 2009
1.680
1.700
1.570
1.570
326,122
-0.11(-6.55%)
Jan 08, 2009
1.620
1.740
1.560
1.680
349,980
+0.06(+3.70%)
Jan 07, 2009
1.610
1.650
1.520
1.620
365,449
-0.01(-0.61%)
Jan 06, 2009
1.450
1.680
1.420
1.630
1,925,842
+0.18(+12.41%)
Jan 05, 2009
1.500
1.500
1.430
1.450
619,929
-0.04(-2.68%)
Jan 02, 2009
1.510
1.520
1.450
1.490
532,471
-0.02(-1.32%)
Dec 31, 2008
1.470
1.530
1.420
1.510
2,130,581
+0.06(+4.14%)
Dec 30, 2008
1.470
1.490
1.440
1.450
856,880
-0.01(-0.68%)
Dec 29, 2008
1.550
1.550
1.370
1.460
524,409
-0.09(-5.81%)
Dec 26, 2008
1.560
1.560
1.500
1.550
177,105
-0.01(-0.64%)
Dec 24, 2008
1.520
1.560
1.500
1.560
131,534
+0.04(+2.63%)
Dec 23, 2008
1.610
1.610
1.510
1.520
326,146
-0.07(-4.40%)
Dec 22, 2008
1.640
1.680
1.540
1.590
509,335
+0.01(+0.63%)
Dec 19, 2008
1.510
1.580
1.410
1.580
1,400,242
+0.12(+8.22%)
Dec 18, 2008
1.530
1.540
1.360
1.460
681,563
+0.00(+0.00%)
Dec 17, 2008
1.410
1.490
1.370
1.460
364,423
+0.03(+2.10%)
Dec 16, 2008
1.370
1.430
1.270
1.430
601,793
+0.08(+5.93%)
Dec 15, 2008
1.370
1.400
1.320
1.350
295,092
-0.03(-2.17%)
Dec 12, 2008
1.320
1.380
1.240
1.380
539,818
+0.10(+7.81%)
Dec 11, 2008
1.270
1.340
1.260
1.280
558,577
-0.03(-2.29%)
Dec 10, 2008
1.280
1.310
1.250
1.310
541,410
+0.04(+3.15%)
Dec 09, 2008
1.290
1.440
1.250
1.270
570,306
-0.01(-0.78%)
Dec 08, 2008
1.240
1.300
1.220
1.280
616,928
+0.06(+4.92%)
Dec 05, 2008
1.040
1.230
1.040
1.220
1,121,746
-0.07(-5.43%)
Dec 04, 2008
1.340
1.370
1.260
1.290
522,530
-0.07(-5.15%)
Dec 03, 2008
1.290
1.390
1.260
1.360
591,430
+0.00(+0.00%)
Dec 02, 2008
1.310
1.370
1.250
1.360
671,767
+0.08(+6.25%)
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
.