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 (%)
Mar 31, 2010
3.640
3.730
3.630
3.670
1,104,281
+0.00(+0.00%)
Mar 30, 2010
3.750
3.785
3.650
3.670
1,119,609
-0.08(-2.13%)
Mar 29, 2010
3.640
3.780
3.640
3.750
1,359,670
+0.10(+2.74%)
Mar 26, 2010
3.520
3.660
3.510
3.650
3,045,625
+0.13(+3.69%)
Mar 25, 2010
3.680
3.720
3.510
3.520
1,752,827
-0.15(-4.09%)
Mar 24, 2010
3.720
3.740
3.630
3.670
2,725,187
-0.05(-1.34%)
Mar 23, 2010
3.650
3.800
3.620
3.720
3,556,611
+0.09(+2.48%)
Mar 22, 2010
3.630
3.680
3.530
3.630
1,576,342
+0.07(+1.97%)
Mar 19, 2010
3.590
3.600
3.520
3.560
1,038,458
-0.01(-0.28%)
Mar 18, 2010
3.650
3.700
3.560
3.570
1,582,823
+0.06(+1.71%)
Mar 17, 2010
3.430
3.550
3.390
3.510
1,002,930
+0.08(+2.33%)
Mar 16, 2010
3.470
3.470
3.310
3.430
1,737,250
-0.05(-1.44%)
Mar 15, 2010
3.440
3.500
3.410
3.480
1,312,433
-0.01(-0.29%)
Mar 12, 2010
3.590
3.600
3.460
3.490
980,082
-0.08(-2.24%)
Mar 11, 2010
3.470
3.580
3.460
3.570
1,762,567
+0.09(+2.59%)
Mar 10, 2010
3.500
3.520
3.470
3.480
1,400,894
-0.02(-0.57%)
Mar 09, 2010
3.500
3.550
3.420
3.500
1,939,828
-0.01(-0.28%)
Mar 08, 2010
3.640
3.680
3.500
3.510
2,232,344
+0.01(+0.29%)
Mar 05, 2010
3.590
3.620
3.480
3.500
1,477,213
-0.08(-2.23%)
Mar 04, 2010
3.400
3.600
3.380
3.580
3,550,190
+0.18(+5.29%)
Mar 03, 2010
3.380
3.470
3.280
3.400
4,459,556
+0.32(+10.39%)
Mar 02, 2010
3.000
3.110
2.980
3.080
1,877,487
+0.10(+3.36%)
Mar 01, 2010
2.880
3.030
2.860
2.980
2,188,998
+0.11(+3.83%)
Feb 26, 2010
2.910
2.910
2.810
2.870
1,168,968
-0.03(-1.03%)
Feb 25, 2010
2.790
2.910
2.750
2.900
865,938
+0.06(+2.11%)
Feb 24, 2010
2.800
2.910
2.780
2.840
1,093,501
+0.04(+1.43%)
Feb 23, 2010
2.890
2.900
2.730
2.800
648,512
-0.09(-3.11%)
Feb 22, 2010
2.920
2.940
2.810
2.890
940,395
-0.01(-0.34%)
Feb 19, 2010
2.940
2.970
2.870
2.900
822,020
-0.04(-1.36%)
Feb 18, 2010
2.910
2.960
2.850
2.940
403,036
+0.04(+1.38%)
Feb 17, 2010
2.850
2.990
2.830
2.900
1,273,077
+0.07(+2.47%)
Feb 16, 2010
2.770
2.850
2.760
2.830
703,234
+0.08(+2.91%)
Feb 12, 2010
2.750
2.750
2.750
2.750
1,251,500
-0.04(-1.43%)
Feb 11, 2010
2.620
2.830
2.570
2.790
1,275,826
+0.15(+5.68%)
Feb 10, 2010
2.470
2.660
2.470
2.640
934,013
+0.17(+6.88%)
Feb 09, 2010
2.450
2.490
2.430
2.470
494,258
+0.05(+2.07%)
Feb 08, 2010
2.480
2.510
2.410
2.420
542,520
-0.07(-2.81%)
Feb 05, 2010
2.500
2.560
2.460
2.490
1,241,768
+0.00(+0.00%)
Feb 04, 2010
2.710
2.710
2.490
2.490
1,716,626
-0.23(-8.46%)
Feb 03, 2010
2.710
2.810
2.700
2.720
758,045
-0.01(-0.37%)
Feb 02, 2010
2.680
2.750
2.640
2.730
1,761,044
+0.06(+2.25%)
Feb 01, 2010
2.590
2.720
2.550
2.670
1,292,419
+0.08(+3.09%)
Jan 29, 2010
2.800
2.890
2.530
2.590
3,091,572
-0.07(-2.63%)
Jan 28, 2010
2.700
2.740
2.550
2.660
1,417,649
-0.03(-1.12%)
Jan 27, 2010
2.570
2.711
2.560
2.690
1,015,561
+0.11(+4.26%)
Jan 26, 2010
2.450
2.680
2.450
2.580
1,167,191
+0.12(+4.88%)
Jan 25, 2010
2.490
2.490
2.430
2.460
617,049
-0.01(-0.40%)
Jan 22, 2010
2.530
2.560
2.450
2.470
774,442
-0.05(-1.98%)
Jan 21, 2010
2.550
2.660
2.510
2.520
787,890
-0.02(-0.79%)
Jan 20, 2010
2.610
2.640
2.490
2.540
1,050,514
-0.10(-3.79%)
Jan 19, 2010
2.590
2.650
2.570
2.640
495,146
+0.04(+1.54%)
Jan 15, 2010
2.730
2.600
2.600
2.600
1,020,800
-0.11(-4.06%)
Jan 14, 2010
2.680
2.740
2.660
2.710
325,145
+0.03(+1.12%)
Jan 13, 2010
2.630
2.715
2.610
2.680
475,810
+0.05(+1.90%)
Jan 12, 2010
2.700
2.700
2.600
2.630
703,040
-0.08(-2.95%)
Jan 11, 2010
2.780
2.790
2.690
2.710
393,526
-0.05(-1.81%)
Jan 08, 2010
2.700
2.770
2.670
2.760
645,660
+0.06(+2.22%)
Jan 07, 2010
2.650
2.720
2.650
2.700
299,012
+0.03(+1.12%)
Jan 06, 2010
2.760
2.790
2.640
2.670
682,491
-0.08(-2.91%)
Jan 05, 2010
2.820
2.850
2.750
2.750
446,655
-0.08(-2.83%)
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
.