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
)
60.77
-0.80 (-1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2006
6.650
6.750
6.519
6.660
1,668,979
+0.08(+1.22%)
Mar 30, 2006
6.530
6.610
6.470
6.580
873,981
+0.10(+1.54%)
Mar 29, 2006
6.270
6.580
6.180
6.480
1,520,001
+0.19(+3.02%)
Mar 28, 2006
6.390
6.480
6.250
6.290
1,104,761
-0.07(-1.10%)
Mar 27, 2006
6.350
6.400
6.260
6.360
863,621
+0.04(+0.63%)
Mar 24, 2006
6.210
6.350
6.140
6.320
785,106
+0.08(+1.28%)
Mar 23, 2006
6.150
6.400
6.010
6.240
1,395,800
+0.10(+1.63%)
Mar 22, 2006
5.980
6.150
5.780
6.140
1,437,800
+0.18(+3.02%)
Mar 21, 2006
6.140
6.240
5.950
5.960
1,655,568
-0.17(-2.77%)
Mar 20, 2006
6.070
6.150
6.010
6.130
1,302,094
+0.06(+0.99%)
Mar 17, 2006
6.090
6.130
5.930
6.070
2,482,540
-0.02(-0.33%)
Mar 16, 2006
5.960
6.170
5.920
6.090
3,191,266
+0.15(+2.53%)
Mar 15, 2006
5.570
5.940
5.520
5.940
3,969,043
+0.44(+8.00%)
Mar 14, 2006
4.970
5.540
4.970
5.500
2,177,720
+0.54(+10.89%)
Mar 13, 2006
4.980
5.130
4.920
4.960
1,052,896
+0.04(+0.81%)
Mar 10, 2006
5.000
5.050
4.810
4.920
1,035,909
-0.08(-1.60%)
Mar 09, 2006
4.940
5.180
4.910
5.000
1,908,127
+0.04(+0.81%)
Mar 08, 2006
4.800
5.040
4.680
4.960
3,659,649
+0.37(+8.06%)
Mar 07, 2006
4.580
4.660
4.540
4.590
1,040,714
-0.04(-0.86%)
Mar 06, 2006
4.660
4.720
4.590
4.630
1,287,543
-0.01(-0.22%)
Mar 03, 2006
4.800
4.910
4.610
4.640
1,464,515
-0.21(-4.33%)
Mar 02, 2006
4.750
5.030
4.710
4.850
1,681,275
+0.11(+2.32%)
Mar 01, 2006
4.590
4.750
4.530
4.740
1,450,872
+0.19(+4.18%)
Feb 28, 2006
4.600
4.680
4.530
4.550
860,506
-0.05(-1.09%)
Feb 27, 2006
4.750
4.790
4.560
4.600
1,164,492
-0.10(-2.13%)
Feb 24, 2006
4.770
4.800
4.650
4.700
741,340
-0.05(-1.05%)
Feb 23, 2006
4.770
4.830
4.740
4.750
1,878,523
-0.04(-0.84%)
Feb 22, 2006
4.780
4.850
4.730
4.790
1,064,611
+0.06(+1.27%)
Feb 21, 2006
4.850
4.850
4.700
4.730
1,251,913
-0.11(-2.27%)
Feb 17, 2006
4.760
4.890
4.690
4.840
1,449,058
+0.11(+2.33%)
Feb 16, 2006
4.600
4.730
4.550
4.730
625,300
+0.12(+2.60%)
Feb 15, 2006
4.590
4.620
4.530
4.610
448,156
+0.03(+0.66%)
Feb 14, 2006
4.540
4.600
4.470
4.580
407,156
+0.06(+1.33%)
Feb 13, 2006
4.580
4.630
4.490
4.520
454,736
-0.05(-1.09%)
Feb 10, 2006
4.690
4.690
4.510
4.570
834,068
-0.08(-1.72%)
Feb 09, 2006
4.670
4.730
4.570
4.650
502,896
+0.00(+0.00%)
Feb 08, 2006
4.630
4.670
4.540
4.650
525,796
+0.07(+1.53%)
Feb 07, 2006
4.710
4.710
4.530
4.580
877,573
-0.10(-2.14%)
Feb 06, 2006
4.700
4.840
4.620
4.680
798,365
+0.17(+3.77%)
Feb 03, 2006
4.520
4.610
4.430
4.510
859,536
-0.03(-0.66%)
Feb 02, 2006
4.680
4.850
4.520
4.540
794,644
-0.18(-3.81%)
Feb 01, 2006
4.530
4.730
4.490
4.720
776,416
+0.19(+4.19%)
Jan 31, 2006
4.560
4.590
4.482
4.530
593,186
+0.01(+0.22%)
Jan 30, 2006
4.650
4.660
4.490
4.520
644,878
-0.10(-2.16%)
Jan 27, 2006
5.240
5.060
4.600
4.620
1,834,434
-0.62(-11.83%)
Jan 26, 2006
5.000
5.250
4.900
5.240
1,143,486
+0.24(+4.80%)
Jan 25, 2006
4.810
5.000
4.790
5.000
1,150,529
+0.14(+2.88%)
Jan 24, 2006
4.720
4.900
4.640
4.860
666,346
+0.19(+4.07%)
Jan 23, 2006
4.590
4.690
4.500
4.670
506,415
+0.07(+1.52%)
Jan 20, 2006
4.780
4.780
4.510
4.600
740,085
-0.15(-3.16%)
Jan 19, 2006
4.410
4.750
4.400
4.750
618,170
+0.20(+4.40%)
Jan 18, 2006
4.440
4.570
4.370
4.550
426,138
+0.05(+1.11%)
Jan 17, 2006
4.570
4.690
4.470
4.500
947,591
-0.12(-2.60%)
Jan 13, 2006
4.580
4.710
4.530
4.620
678,411
+0.01(+0.22%)
Jan 12, 2006
4.700
4.750
4.570
4.610
691,200
-0.07(-1.50%)
Jan 11, 2006
4.620
4.680
4.570
4.680
506,147
+0.03(+0.65%)
Jan 10, 2006
4.760
4.760
4.620
4.650
449,122
-0.05(-1.06%)
Jan 09, 2006
4.570
4.770
4.570
4.700
567,182
+0.10(+2.17%)
Jan 06, 2006
4.650
4.680
4.460
4.600
514,196
+0.03(+0.66%)
Jan 05, 2006
4.440
4.590
4.430
4.570
506,085
+0.12(+2.70%)
Jan 04, 2006
4.500
4.540
4.450
4.450
434,978
-0.02(-0.45%)
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
.