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 28, 2013
5.470
5.490
5.360
5.455
575,277
+0.00(+0.09%)
Mar 27, 2013
5.360
5.470
5.250
5.450
665,517
+0.02(+0.37%)
Mar 26, 2013
5.450
5.490
5.350
5.430
590,111
+0.03(+0.56%)
Mar 25, 2013
5.560
5.560
5.290
5.400
1,062,373
-0.15(-2.70%)
Mar 22, 2013
5.590
5.660
5.530
5.550
715,747
-0.03(-0.54%)
Mar 21, 2013
5.500
5.705
5.490
5.580
2,835,267
+0.05(+0.90%)
Mar 20, 2013
5.350
5.540
5.300
5.530
2,487,977
+0.24(+4.54%)
Mar 19, 2013
4.990
5.315
4.990
5.290
3,065,958
+0.52(+10.90%)
Mar 18, 2013
4.870
4.900
4.770
4.770
372,039
-0.20(-4.02%)
Mar 15, 2013
4.970
4.980
4.920
4.970
1,642,441
+0.01(+0.20%)
Mar 14, 2013
4.900
5.040
4.880
4.960
1,219,340
+0.09(+1.85%)
Mar 13, 2013
4.850
4.900
4.780
4.870
623,879
+0.01(+0.21%)
Mar 12, 2013
4.750
4.880
4.750
4.860
660,234
+0.08(+1.67%)
Mar 11, 2013
4.750
4.780
4.730
4.780
465,530
+0.00(+0.00%)
Mar 08, 2013
4.800
4.820
4.715
4.780
772,455
+0.04(+0.84%)
Mar 07, 2013
4.660
4.740
4.580
4.740
524,401
+0.09(+1.94%)
Mar 06, 2013
4.680
4.730
4.520
4.650
586,517
+0.02(+0.43%)
Mar 05, 2013
4.550
4.650
4.520
4.630
512,473
+0.11(+2.43%)
Mar 04, 2013
4.530
4.570
4.450
4.520
811,215
-0.01(-0.22%)
Mar 01, 2013
4.610
4.630
4.490
4.530
851,497
-0.15(-3.21%)
Feb 28, 2013
4.690
4.750
4.620
4.680
1,219,202
+0.05(+1.08%)
Feb 27, 2013
4.600
4.670
4.570
4.630
836,045
+0.03(+0.65%)
Feb 26, 2013
4.650
4.710
4.560
4.600
842,499
-0.03(-0.65%)
Feb 25, 2013
4.900
5.000
4.630
4.630
1,574,668
-0.23(-4.73%)
Feb 22, 2013
4.800
4.895
4.640
4.860
526,768
+0.10(+2.10%)
Feb 21, 2013
4.860
4.890
4.700
4.760
395,954
-0.09(-1.86%)
Feb 20, 2013
5.100
5.120
4.850
4.850
897,356
-0.26(-5.00%)
Feb 19, 2013
4.940
5.120
4.910
5.105
577,011
+0.17(+3.34%)
Feb 15, 2013
5.070
5.080
4.890
4.940
755,770
-0.08(-1.59%)
Feb 14, 2013
5.030
5.060
4.960
5.020
993,335
-0.04(-0.79%)
Feb 13, 2013
5.070
5.150
5.000
5.060
1,272,075
+0.01(+0.20%)
Feb 12, 2013
4.760
5.060
4.760
5.050
1,709,825
+0.31(+6.54%)
Feb 11, 2013
4.790
4.790
4.690
4.740
533,759
-0.05(-1.04%)
Feb 08, 2013
4.610
4.860
4.580
4.790
1,110,739
+0.19(+4.13%)
Feb 07, 2013
4.630
4.680
4.510
4.600
509,808
+0.00(+0.00%)
Feb 06, 2013
4.600
4.660
4.540
4.600
572,427
+0.14(+3.14%)
Feb 04, 2013
4.570
4.610
4.460
4.460
895,791
-0.17(-3.57%)
Feb 01, 2013
4.490
4.630
4.368
4.625
705,074
+0.17(+3.93%)
Jan 31, 2013
4.450
4.500
4.400
4.450
1,503,291
+0.01(+0.23%)
Jan 30, 2013
4.520
4.630
4.420
4.440
1,285,283
-0.10(-2.20%)
Jan 29, 2013
4.580
4.640
4.500
4.540
1,672,086
-0.12(-2.58%)
Jan 28, 2013
4.390
4.705
4.380
4.660
2,899,307
+0.30(+6.88%)
Jan 25, 2013
4.450
4.750
4.270
4.360
5,012,511
+0.46(+11.79%)
Jan 24, 2013
4.020
4.090
3.890
3.900
2,162,557
-0.15(-3.70%)
Jan 23, 2013
4.140
4.140
4.040
4.050
764,884
-0.10(-2.41%)
Jan 22, 2013
4.170
4.210
4.120
4.150
745,715
-0.03(-0.72%)
Jan 18, 2013
4.210
4.265
4.180
4.180
975,671
-0.02(-0.48%)
Jan 17, 2013
4.210
4.305
4.155
4.200
1,636,610
+0.02(+0.48%)
Jan 16, 2013
4.160
4.260
4.140
4.180
717,562
+0.00(+0.00%)
Jan 15, 2013
4.140
4.290
4.120
4.180
593,149
+0.00(+0.00%)
Jan 14, 2013
4.140
4.205
4.100
4.180
992,128
+0.04(+0.97%)
Jan 11, 2013
4.100
4.200
4.040
4.140
928,269
+0.05(+1.22%)
Jan 10, 2013
4.050
4.120
4.040
4.090
480,123
+0.05(+1.24%)
Jan 09, 2013
4.040
4.120
4.020
4.040
386,426
+0.01(+0.25%)
Jan 08, 2013
4.130
4.140
4.010
4.030
1,875,389
-0.12(-2.89%)
Jan 07, 2013
4.130
4.230
4.000
4.150
530,110
-0.02(-0.48%)
Jan 04, 2013
4.150
4.210
4.040
4.170
855,735
+0.06(+1.46%)
Jan 03, 2013
4.070
4.150
4.000
4.110
1,442,712
+0.07(+1.73%)
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
.