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 (%)
Mar 30, 2007
5.810
5.910
5.780
5.850
1,429,254
-0.02(-0.34%)
Mar 29, 2007
6.010
6.030
5.790
5.870
1,559,485
-0.07(-1.18%)
Mar 28, 2007
6.010
6.110
5.930
5.940
1,682,676
-0.09(-1.49%)
Mar 27, 2007
6.210
6.210
6.030
6.030
928,696
-0.22(-3.52%)
Mar 26, 2007
6.130
6.260
6.030
6.250
721,679
+0.10(+1.63%)
Mar 23, 2007
6.190
6.260
6.060
6.150
1,376,568
-0.04(-0.65%)
Mar 22, 2007
6.490
6.580
6.190
6.190
2,696,370
-0.33(-5.06%)
Mar 21, 2007
6.340
6.570
6.260
6.520
1,503,205
+0.19(+3.00%)
Mar 20, 2007
6.250
6.360
6.230
6.330
1,396,804
+0.05(+0.80%)
Mar 19, 2007
6.150
6.310
6.150
6.280
1,043,190
+0.18(+2.95%)
Mar 16, 2007
6.260
6.260
6.000
6.100
2,642,140
-0.18(-2.87%)
Mar 15, 2007
6.160
6.390
6.090
6.280
1,427,370
+0.10(+1.62%)
Mar 14, 2007
5.910
6.260
5.860
6.180
2,336,031
+0.21(+3.52%)
Mar 13, 2007
6.160
6.140
5.890
5.970
1,582,931
-0.19(-3.08%)
Mar 12, 2007
6.160
6.220
6.040
6.160
947,398
+0.06(+0.98%)
Mar 09, 2007
6.110
6.160
5.990
6.100
1,186,298
+0.05(+0.83%)
Mar 08, 2007
5.860
6.060
5.820
6.050
1,471,942
+0.26(+4.49%)
Mar 07, 2007
5.780
5.930
5.630
5.790
1,233,966
-0.04(-0.69%)
Mar 06, 2007
5.780
5.870
5.610
5.830
1,575,385
+0.20(+3.55%)
Mar 05, 2007
5.670
5.900
5.600
5.630
1,179,726
-0.14(-2.43%)
Mar 02, 2007
5.930
6.000
5.700
5.770
1,077,717
-0.20(-3.35%)
Mar 01, 2007
5.910
6.090
5.890
5.970
1,491,802
-0.19(-3.08%)
Feb 28, 2007
6.120
6.190
5.900
6.160
1,365,936
+0.07(+1.15%)
Feb 27, 2007
6.200
6.260
6.050
6.090
2,093,923
-0.24(-3.79%)
Feb 26, 2007
6.160
6.330
6.120
6.330
1,413,109
+0.21(+3.43%)
Feb 23, 2007
5.920
6.140
5.880
6.120
1,067,872
+0.18(+3.03%)
Feb 22, 2007
5.860
6.000
5.770
5.940
2,508,352
+0.11(+1.89%)
Feb 21, 2007
5.950
6.000
5.710
5.830
1,000,236
-0.15(-2.51%)
Feb 20, 2007
5.970
6.010
5.860
5.980
752,234
-0.04(-0.66%)
Feb 16, 2007
5.940
6.040
5.870
6.020
537,503
+0.08(+1.35%)
Feb 15, 2007
6.000
6.050
5.920
5.940
488,938
-0.04(-0.67%)
Feb 14, 2007
6.010
6.060
5.950
5.980
817,009
-0.04(-0.66%)
Feb 13, 2007
5.910
6.030
5.870
6.020
834,357
+0.11(+1.86%)
Feb 12, 2007
5.960
6.090
5.840
5.910
604,794
-0.03(-0.51%)
Feb 09, 2007
6.140
6.220
5.910
5.940
886,854
-0.21(-3.41%)
Feb 08, 2007
6.260
6.270
6.090
6.150
801,592
-0.15(-2.38%)
Feb 07, 2007
6.080
6.300
6.070
6.300
828,666
+0.25(+4.13%)
Feb 06, 2007
5.990
6.100
5.970
6.050
708,276
+0.08(+1.34%)
Feb 05, 2007
6.060
6.130
5.940
5.970
714,789
-0.12(-1.97%)
Feb 02, 2007
6.010
6.150
5.970
6.090
420,914
+0.08(+1.33%)
Feb 01, 2007
5.890
6.050
5.890
6.010
572,942
+0.15(+2.56%)
Jan 31, 2007
6.000
6.040
5.600
5.860
1,069,908
-0.17(-2.82%)
Jan 30, 2007
6.120
6.160
5.980
6.030
690,096
-0.02(-0.33%)
Jan 29, 2007
5.970
6.240
5.860
6.050
1,161,608
+0.03(+0.50%)
Jan 26, 2007
6.020
6.080
5.840
6.020
1,306,890
+0.04(+0.67%)
Jan 25, 2007
6.100
6.120
5.910
5.980
913,839
-0.13(-2.13%)
Jan 24, 2007
6.000
6.170
6.000
6.110
902,316
+0.10(+1.66%)
Jan 23, 2007
5.970
6.110
5.960
6.010
767,419
+0.03(+0.50%)
Jan 22, 2007
6.080
6.130
5.850
5.980
986,936
-0.08(-1.32%)
Jan 19, 2007
5.940
6.100
5.820
6.060
2,255,385
+0.11(+1.85%)
Jan 18, 2007
6.150
6.170
5.860
5.950
2,217,027
-0.21(-3.41%)
Jan 17, 2007
6.230
6.320
6.130
6.160
1,133,761
-0.14(-2.22%)
Jan 16, 2007
6.420
6.570
6.240
6.300
1,611,649
-0.09(-1.41%)
Jan 12, 2007
6.480
6.530
6.310
6.390
1,055,168
-0.13(-1.99%)
Jan 11, 2007
6.570
6.680
6.470
6.520
653,552
-0.02(-0.31%)
Jan 10, 2007
6.410
6.560
6.380
6.540
506,461
+0.06(+0.93%)
Jan 09, 2007
6.330
6.530
6.300
6.480
703,357
+0.14(+2.21%)
Jan 08, 2007
6.540
6.600
6.330
6.340
837,323
-0.23(-3.50%)
Jan 05, 2007
6.570
6.610
6.370
6.570
759,423
-0.05(-0.76%)
Jan 04, 2007
6.540
6.660
6.420
6.620
1,025,306
+0.08(+1.22%)
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
.