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 31, 2015
6.420
6.480
6.290
6.340
690,552
-0.12(-1.86%)
Mar 30, 2015
6.620
6.620
6.440
6.460
1,145,418
-0.13(-1.97%)
Mar 27, 2015
6.340
6.610
6.240
6.590
1,896,094
+0.23(+3.62%)
Mar 26, 2015
6.400
6.420
6.315
6.360
1,396,381
-0.07(-1.09%)
Mar 25, 2015
6.700
6.713
6.425
6.430
1,919,460
-0.29(-4.32%)
Mar 24, 2015
6.800
6.801
6.670
6.720
637,990
-0.07(-1.03%)
Mar 23, 2015
6.850
6.925
6.775
6.790
656,344
-0.07(-1.02%)
Mar 20, 2015
6.920
7.000
6.860
6.860
2,473,229
-0.01(-0.15%)
Mar 19, 2015
6.820
6.945
6.770
6.870
2,628,825
+0.01(+0.15%)
Mar 18, 2015
6.760
6.955
6.730
6.860
1,990,377
+0.07(+0.96%)
Mar 17, 2015
6.810
6.830
6.730
6.795
785,708
-0.03(-0.37%)
Mar 16, 2015
6.770
6.850
6.740
6.820
1,430,359
+0.09(+1.34%)
Mar 13, 2015
6.750
6.780
6.650
6.730
1,219,822
-0.01(-0.15%)
Mar 12, 2015
6.680
6.790
6.620
6.740
1,683,860
+0.06(+0.90%)
Mar 11, 2015
6.690
6.740
6.630
6.680
849,207
+0.00(+0.00%)
Mar 10, 2015
6.710
6.740
6.640
6.680
899,722
-0.08(-1.18%)
Mar 09, 2015
6.800
6.820
6.650
6.760
893,414
+0.00(+0.00%)
Mar 06, 2015
6.650
6.770
6.640
6.760
1,398,332
+0.05(+0.82%)
Mar 05, 2015
6.710
6.730
6.650
6.705
1,271,891
-0.00(-0.07%)
Mar 04, 2015
6.640
6.715
6.700
6.710
729,455
+0.01(+0.15%)
Mar 03, 2015
6.720
6.740
6.630
6.700
1,909,272
-0.06(-0.89%)
Mar 02, 2015
6.750
6.880
6.670
6.760
806,185
+0.04(+0.60%)
Feb 27, 2015
6.690
6.820
6.650
6.720
1,074,788
+0.02(+0.30%)
Feb 26, 2015
6.540
6.825
6.530
6.700
2,571,886
+0.16(+2.45%)
Feb 25, 2015
6.530
6.560
6.480
6.540
967,321
+0.03(+0.46%)
Feb 24, 2015
6.410
6.550
6.400
6.510
1,233,950
+0.11(+1.72%)
Feb 23, 2015
6.310
6.410
6.285
6.400
1,643,313
+0.07(+1.11%)
Feb 20, 2015
6.350
6.390
6.200
6.330
848,203
-0.05(-0.78%)
Feb 19, 2015
6.170
6.400
6.160
6.380
1,616,382
+0.20(+3.15%)
Feb 18, 2015
6.050
6.380
6.050
6.185
3,927,247
+0.15(+2.57%)
Feb 17, 2015
6.120
6.160
6.010
6.030
1,098,814
-0.07(-1.15%)
Feb 13, 2015
6.100
6.100
6.100
6.100
1,038,500
+0.02(+0.33%)
Feb 12, 2015
6.110
6.150
6.060
6.080
1,144,123
+0.04(+0.66%)
Feb 11, 2015
5.960
6.090
5.940
6.040
1,835,092
+0.08(+1.34%)
Feb 10, 2015
6.000
6.010
5.870
5.960
2,310,247
+0.01(+0.17%)
Feb 09, 2015
6.090
6.150
5.925
5.950
1,479,786
-0.15(-2.46%)
Feb 06, 2015
6.270
6.340
6.055
6.100
3,570,982
-0.15(-2.40%)
Feb 05, 2015
6.590
6.650
6.215
6.250
4,479,163
-0.29(-4.43%)
Feb 04, 2015
7.000
7.100
6.520
6.540
4,235,914
-0.65(-9.04%)
Feb 03, 2015
7.090
7.300
7.080
7.190
1,591,751
+0.12(+1.70%)
Feb 02, 2015
7.190
7.250
7.020
7.070
1,373,863
-0.06(-0.84%)
Jan 30, 2015
7.340
7.400
7.080
7.130
1,645,125
-0.23(-3.13%)
Jan 29, 2015
7.210
7.465
7.070
7.360
1,447,695
+0.18(+2.51%)
Jan 28, 2015
7.320
7.390
7.000
7.180
3,976,753
-0.12(-1.64%)
Jan 27, 2015
6.750
7.660
6.750
7.300
10,330,876
+0.71(+10.77%)
Jan 26, 2015
6.620
6.640
6.520
6.590
676,791
-0.03(-0.45%)
Jan 23, 2015
6.660
6.800
6.590
6.620
891,285
-0.07(-1.05%)
Jan 22, 2015
6.780
6.800
6.600
6.690
1,055,864
-0.09(-1.33%)
Jan 21, 2015
6.700
6.810
6.600
6.780
684,123
+0.04(+0.59%)
Jan 20, 2015
6.690
6.830
6.640
6.740
606,997
+0.04(+0.60%)
Jan 16, 2015
6.470
6.740
6.450
6.700
1,154,847
+0.19(+2.92%)
Jan 15, 2015
6.760
6.870
6.500
6.510
1,026,453
-0.24(-3.56%)
Jan 14, 2015
6.660
6.770
6.620
6.750
604,274
+0.04(+0.60%)
Jan 13, 2015
6.730
6.910
6.630
6.710
1,272,301
+0.00(+0.00%)
Jan 12, 2015
6.740
6.800
6.620
6.710
712,902
-0.05(-0.74%)
Jan 09, 2015
6.780
6.870
6.710
6.760
526,137
-0.03(-0.44%)
Jan 08, 2015
6.810
6.880
6.750
6.790
568,048
+0.05(+0.74%)
Jan 07, 2015
6.690
6.760
6.640
6.740
734,728
+0.11(+1.66%)
Jan 06, 2015
6.770
6.790
6.550
6.630
1,601,289
-0.14(-2.07%)
Jan 05, 2015
6.840
6.940
6.760
6.770
790,914
-0.14(-2.03%)
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
.