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
)
74.24
-1.62 (-2.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2003
7.200
7.440
7.200
7.320
497,900
+0.09(+1.24%)
Feb 27, 2003
7.270
7.310
7.020
7.230
588,300
+0.10(+1.40%)
Feb 26, 2003
7.260
7.330
6.800
7.130
957,100
-0.17(-2.33%)
Feb 25, 2003
7.640
7.640
7.040
7.300
1,432,500
-0.44(-5.68%)
Feb 24, 2003
7.630
7.810
7.460
7.740
1,012,600
+0.08(+1.04%)
Feb 21, 2003
7.750
7.790
7.370
7.660
996,900
+0.24(+3.23%)
Feb 20, 2003
7.330
7.650
7.330
7.420
675,800
+0.10(+1.37%)
Feb 19, 2003
7.500
7.620
7.180
7.320
563,700
-0.27(-3.56%)
Feb 18, 2003
7.440
7.730
7.340
7.590
637,600
+0.28(+3.83%)
Feb 14, 2003
6.880
7.340
6.850
7.310
636,300
+0.42(+6.10%)
Feb 13, 2003
6.920
7.040
6.700
6.890
583,200
-0.02(-0.29%)
Feb 12, 2003
7.070
7.280
6.820
6.910
709,400
-0.21(-2.95%)
Feb 11, 2003
7.230
7.250
6.900
7.120
661,500
-0.02(-0.28%)
Feb 10, 2003
7.190
7.280
6.980
7.140
863,300
+0.01(+0.14%)
Feb 07, 2003
7.500
7.500
7.080
7.130
608,800
-0.25(-3.39%)
Feb 06, 2003
7.480
7.640
7.260
7.380
568,600
-0.11(-1.47%)
Feb 05, 2003
7.650
7.930
7.390
7.490
613,600
-0.08(-1.06%)
Feb 04, 2003
7.600
7.630
7.370
7.570
487,100
+0.09(+1.20%)
Feb 03, 2003
7.670
7.760
7.420
7.480
775,500
-0.07(-0.93%)
Jan 31, 2003
7.700
7.960
7.440
7.550
1,230,900
-0.27(-3.45%)
Jan 30, 2003
8.480
8.509
7.790
7.820
669,853
-0.66(-7.78%)
Jan 29, 2003
8.060
8.510
7.800
8.480
950,000
+0.45(+5.60%)
Jan 28, 2003
8.100
8.310
7.830
8.030
1,120,300
-0.07(-0.86%)
Jan 27, 2003
8.360
8.410
8.040
8.100
1,547,300
-0.28(-3.34%)
Jan 24, 2003
8.800
8.990
8.200
8.380
2,638,500
-0.57(-6.37%)
Jan 23, 2003
8.970
9.180
8.600
8.950
1,236,300
+0.10(+1.13%)
Jan 22, 2003
8.660
9.050
8.500
8.850
1,428,700
+0.19(+2.19%)
Jan 21, 2003
8.580
8.940
8.550
8.660
658,200
-0.03(-0.35%)
Jan 17, 2003
9.500
9.500
8.570
8.690
1,290,000
-0.77(-8.13%)
Jan 16, 2003
9.820
10.01
9.270
9.459
1,010,600
-0.46(-4.65%)
Jan 15, 2003
9.950
10.14
9.520
9.920
1,545,100
-0.13(-1.29%)
Jan 14, 2003
9.790
10.30
9.590
10.05
2,310,700
+0.13(+1.31%)
Jan 13, 2003
9.990
10.12
9.700
9.920
1,347,200
+0.07(+0.71%)
Jan 10, 2003
9.550
10.02
9.490
9.850
1,102,600
+0.04(+0.41%)
Jan 09, 2003
9.300
9.940
9.300
9.810
663,800
+0.51(+5.48%)
Jan 08, 2003
9.630
9.700
9.250
9.300
582,800
-0.43(-4.42%)
Jan 07, 2003
9.770
10.15
9.510
9.730
1,003,000
+0.05(+0.52%)
Jan 06, 2003
9.210
9.880
9.180
9.680
740,300
+0.51(+5.56%)
Jan 03, 2003
9.370
9.460
9.040
9.170
662,500
-0.23(-2.45%)
Jan 02, 2003
8.830
9.420
8.640
9.400
801,300
+0.63(+7.18%)
Dec 31, 2002
8.600
8.990
8.490
8.770
1,036,700
+0.27(+3.18%)
Dec 30, 2002
8.640
8.790
8.520
8.500
1,190,300
-0.11(-1.29%)
Dec 27, 2002
8.770
8.780
8.490
8.611
516,900
-0.10(-1.14%)
Dec 26, 2002
8.580
8.900
8.530
8.710
371,500
+0.17(+1.98%)
Dec 24, 2002
8.630
8.710
8.530
8.541
358,100
-0.11(-1.26%)
Dec 23, 2002
8.110
8.730
8.050
8.650
1,245,200
+0.55(+6.79%)
Dec 20, 2002
8.110
8.460
7.960
8.100
1,391,400
-0.11(-1.34%)
Dec 19, 2002
8.130
8.370
8.040
8.210
1,182,400
-0.01(-0.12%)
Dec 18, 2002
8.900
8.950
8.110
8.220
1,732,800
-0.90(-9.87%)
Dec 17, 2002
9.000
9.570
9.000
9.120
986,100
-0.27(-2.88%)
Dec 16, 2002
9.030
9.410
8.800
9.390
629,100
+0.48(+5.39%)
Dec 13, 2002
8.890
9.070
8.680
8.910
926,800
-0.16(-1.76%)
Dec 12, 2002
9.100
9.320
8.910
9.070
547,500
-0.11(-1.19%)
Dec 11, 2002
9.110
9.380
8.890
9.179
690,900
-0.01(-0.12%)
Dec 10, 2002
8.830
9.220
8.620
9.190
942,200
+0.50(+5.75%)
Dec 09, 2002
9.350
9.380
8.680
8.690
1,469,200
-0.83(-8.72%)
Dec 06, 2002
8.700
10.01
8.650
9.520
2,411,200
+0.49(+5.43%)
Dec 05, 2002
9.270
9.400
8.820
9.030
1,080,500
-0.07(-0.77%)
Dec 04, 2002
9.450
9.500
8.990
9.100
1,976,400
-0.83(-8.32%)
Dec 03, 2002
10.58
10.59
9.900
9.926
1,498,600
-0.81(-7.58%)
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
.