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 28, 2019
12.28
12.50
11.76
11.80
2,352,243
-0.30(-2.48%)
Feb 27, 2019
12.01
12.18
11.71
12.10
1,951,561
+0.00(+0.00%)
Feb 26, 2019
12.32
12.41
11.71
12.10
2,898,738
-0.24(-1.94%)
Feb 25, 2019
12.46
12.50
12.14
12.34
2,354,012
+0.00(+0.00%)
Feb 22, 2019
12.35
12.45
12.07
12.34
3,366,900
+0.50(+4.22%)
Feb 21, 2019
11.83
12.01
11.67
11.84
2,485,904
+0.09(+0.77%)
Feb 20, 2019
11.23
11.78
11.22
11.75
3,322,633
+0.52(+4.63%)
Feb 19, 2019
11.04
11.57
10.95
11.23
2,957,240
+0.15(+1.35%)
Feb 15, 2019
11.32
11.38
10.80
11.08
4,800,600
-0.42(-3.65%)
Feb 14, 2019
10.70
11.59
10.54
11.50
11,202,774
+0.90(+8.49%)
Feb 13, 2019
9.350
10.71
9.340
10.60
14,780,684
+2.42(+29.58%)
Feb 12, 2019
7.980
8.270
7.980
8.180
1,575,778
+0.23(+2.89%)
Feb 11, 2019
8.000
8.020
7.825
7.950
1,125,678
+0.00(+0.00%)
Feb 08, 2019
7.800
8.040
7.680
7.950
674,200
+0.05(+0.63%)
Feb 07, 2019
7.900
7.990
7.860
7.900
723,159
-0.06(-0.75%)
Feb 06, 2019
7.890
8.065
7.870
7.960
1,458,941
+0.10(+1.27%)
Feb 05, 2019
7.810
7.920
7.810
7.860
588,919
+0.05(+0.64%)
Feb 04, 2019
7.750
7.830
7.680
7.810
368,704
+0.06(+0.77%)
Feb 01, 2019
7.800
7.900
7.720
7.750
1,054,000
-0.05(-0.64%)
Jan 31, 2019
7.800
7.880
7.720
7.800
1,001,494
+0.00(+0.00%)
Jan 30, 2019
7.630
7.805
7.560
7.800
1,018,204
+0.26(+3.45%)
Jan 29, 2019
7.600
7.640
7.460
7.540
501,773
-0.03(-0.40%)
Jan 28, 2019
7.640
7.800
7.560
7.570
1,150,700
-0.21(-2.70%)
Jan 25, 2019
7.560
7.930
7.560
7.780
1,536,900
+0.26(+3.46%)
Jan 24, 2019
7.350
7.690
7.350
7.520
1,110,275
+0.23(+3.16%)
Jan 23, 2019
7.220
7.365
7.130
7.290
922,640
+0.08(+1.11%)
Jan 22, 2019
7.380
7.380
7.070
7.210
529,796
-0.23(-3.09%)
Jan 18, 2019
7.310
7.515
7.250
7.440
595,500
+0.15(+2.06%)
Jan 17, 2019
7.210
7.320
7.121
7.290
2,739,296
+0.07(+0.97%)
Jan 16, 2019
7.250
7.310
7.080
7.220
2,036,835
-0.03(-0.41%)
Jan 15, 2019
7.460
7.460
7.105
7.250
1,362,677
-0.16(-2.16%)
Jan 14, 2019
7.420
7.730
7.320
7.410
2,483,424
+0.01(+0.14%)
Jan 11, 2019
7.220
7.430
7.180
7.400
1,166,600
+0.14(+1.93%)
Jan 10, 2019
7.270
7.280
6.990
7.260
768,631
-0.04(-0.55%)
Jan 09, 2019
7.050
7.330
7.020
7.300
1,510,277
+0.29(+4.14%)
Jan 08, 2019
6.910
7.070
6.910
7.010
1,451,262
+0.05(+0.72%)
Jan 07, 2019
6.900
6.980
6.840
6.960
943,094
+0.11(+1.61%)
Jan 04, 2019
6.890
6.980
6.760
6.850
669,100
+0.04(+0.59%)
Jan 03, 2019
6.870
6.920
6.710
6.810
823,136
-0.15(-2.16%)
Jan 02, 2019
6.860
6.980
6.770
6.960
952,994
+0.04(+0.58%)
Dec 31, 2018
6.790
6.965
6.680
6.920
1,041,900
+0.11(+1.62%)
Dec 28, 2018
6.790
6.900
6.720
6.810
699,300
+0.00(+0.00%)
Dec 27, 2018
6.890
6.890
6.590
6.810
654,486
-0.03(-0.44%)
Dec 26, 2018
6.530
6.860
6.480
6.840
1,114,015
+0.38(+5.88%)
Dec 24, 2018
6.370
6.575
6.350
6.460
512,800
-0.03(-0.46%)
Dec 21, 2018
6.540
6.640
6.470
6.490
1,626,400
-0.02(-0.31%)
Dec 20, 2018
6.610
6.750
6.180
6.510
2,633,912
-0.11(-1.66%)
Dec 19, 2018
6.930
6.940
6.590
6.620
812,718
-0.36(-5.16%)
Dec 18, 2018
6.920
7.060
6.920
6.980
986,138
+0.08(+1.16%)
Dec 17, 2018
6.970
7.160
6.840
6.900
1,912,107
-0.08(-1.15%)
Dec 14, 2018
6.860
7.190
6.730
6.980
2,219,900
+0.35(+5.28%)
Dec 13, 2018
6.710
6.780
6.560
6.630
861,295
-0.06(-0.90%)
Dec 12, 2018
6.610
6.810
6.290
6.690
615,453
+0.15(+2.29%)
Dec 11, 2018
6.650
6.800
6.520
6.540
958,340
+0.02(+0.31%)
Dec 10, 2018
6.690
6.790
6.390
6.520
1,699,679
-0.17(-2.54%)
Dec 07, 2018
6.980
6.980
6.590
6.690
1,701,000
-0.30(-4.29%)
Dec 06, 2018
6.390
7.120
6.310
6.990
3,304,042
+0.48(+7.37%)
Dec 04, 2018
6.400
6.595
6.310
6.510
3,637,700
+0.04(+0.62%)
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
.