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
)
74.02
-2.48 (-3.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2018
5.590
5.610
5.320
5.420
2,574,024
-0.18(-3.21%)
Apr 27, 2018
5.290
5.680
5.110
5.600
1,903,856
+0.39(+7.49%)
Apr 26, 2018
5.260
5.330
5.180
5.210
582,368
-0.02(-0.38%)
Apr 25, 2018
5.150
5.245
5.050
5.230
564,829
+0.07(+1.36%)
Apr 24, 2018
5.250
5.410
5.130
5.160
660,127
-0.04(-0.77%)
Apr 23, 2018
5.470
5.470
5.190
5.200
524,586
-0.22(-4.06%)
Apr 20, 2018
5.460
5.540
5.420
5.420
573,441
-0.07(-1.28%)
Apr 19, 2018
5.520
5.560
5.440
5.490
931,011
-0.07(-1.26%)
Apr 18, 2018
5.640
5.670
5.540
5.560
707,656
-0.09(-1.59%)
Apr 17, 2018
5.560
5.680
5.530
5.650
535,178
+0.12(+2.17%)
Apr 16, 2018
5.620
5.620
5.470
5.530
511,215
-0.06(-1.07%)
Apr 13, 2018
5.580
5.660
5.470
5.590
546,097
+0.02(+0.36%)
Apr 12, 2018
5.430
5.640
5.420
5.570
555,560
+0.15(+2.77%)
Apr 11, 2018
5.350
5.450
5.340
5.420
320,608
+0.04(+0.74%)
Apr 10, 2018
5.290
5.430
5.250
5.380
471,143
+0.18(+3.46%)
Apr 09, 2018
5.270
5.390
5.200
5.200
471,360
-0.03(-0.57%)
Apr 06, 2018
5.380
5.460
5.200
5.230
840,017
-0.20(-3.68%)
Apr 05, 2018
5.470
5.500
5.410
5.430
392,197
-0.02(-0.37%)
Apr 04, 2018
5.350
5.470
5.350
5.450
553,480
+0.00(+0.00%)
Apr 03, 2018
5.500
5.517
5.390
5.450
518,875
+0.01(+0.18%)
Apr 02, 2018
5.570
5.590
5.400
5.440
714,265
-0.13(-2.33%)
Mar 29, 2018
5.570
5.570
5.570
0
+0.02(+0.36%)
Mar 28, 2018
5.620
5.710
5.530
5.550
1,457,060
-0.08(-1.42%)
Mar 27, 2018
5.920
5.920
5.620
5.630
959,766
-0.25(-4.25%)
Mar 26, 2018
5.750
5.895
5.727
5.880
672,365
+0.23(+4.07%)
Mar 23, 2018
5.930
5.961
5.640
5.650
977,717
-0.27(-4.56%)
Mar 22, 2018
6.120
6.120
5.920
5.920
899,722
-0.27(-4.36%)
Mar 21, 2018
6.150
6.240
6.150
6.190
432,501
+0.03(+0.49%)
Mar 20, 2018
6.080
6.160
6.069
6.160
424,575
+0.08(+1.32%)
Mar 19, 2018
6.150
6.150
5.970
6.080
818,932
-0.08(-1.30%)
Mar 16, 2018
6.200
6.210
6.125
6.160
1,751,507
-0.10(-1.60%)
Mar 15, 2018
6.320
6.320
6.210
6.260
944,939
-0.03(-0.48%)
Mar 14, 2018
6.450
6.460
6.270
6.290
529,463
-0.09(-1.41%)
Mar 13, 2018
6.510
6.560
6.360
6.380
1,144,408
-0.10(-1.54%)
Mar 12, 2018
6.480
6.520
6.420
6.480
904,038
+0.03(+0.47%)
Mar 09, 2018
6.410
6.530
6.385
6.450
767,364
+0.09(+1.42%)
Mar 08, 2018
6.300
6.400
6.300
6.360
1,371,094
+0.13(+2.09%)
Mar 07, 2018
6.140
6.260
6.130
6.230
744,535
+0.07(+1.14%)
Mar 06, 2018
6.110
6.190
6.045
6.160
686,236
+0.10(+1.65%)
Mar 05, 2018
6.020
6.070
5.810
6.060
772,829
+0.05(+0.83%)
Mar 02, 2018
5.810
6.030
5.780
6.010
822,274
+0.17(+2.91%)
Mar 01, 2018
6.000
6.040
5.805
5.840
853,614
-0.17(-2.83%)
Feb 28, 2018
6.020
6.120
5.875
6.010
1,189,153
-0.02(-0.33%)
Feb 27, 2018
6.040
6.090
6.020
6.030
1,382,115
-0.02(-0.33%)
Feb 26, 2018
5.970
6.090
5.940
6.050
774,778
+0.09(+1.51%)
Feb 23, 2018
5.820
5.970
5.730
5.960
1,706,041
+0.17(+2.94%)
Feb 22, 2018
5.690
5.800
5.620
5.790
2,046,645
+0.09(+1.58%)
Feb 21, 2018
5.600
5.710
5.540
5.700
1,566,912
+0.13(+2.33%)
Feb 20, 2018
5.500
5.620
5.490
5.570
1,198,123
+0.06(+1.09%)
Feb 16, 2018
5.510
5.510
5.510
0
+0.05(+0.92%)
Feb 15, 2018
5.520
5.520
5.395
5.460
1,218,957
+0.01(+0.18%)
Feb 14, 2018
5.850
5.860
5.430
5.450
1,903,680
-0.46(-7.78%)
Feb 13, 2018
5.950
6.010
5.790
5.910
1,020,862
-0.10(-1.66%)
Feb 12, 2018
5.920
6.070
5.780
6.010
1,233,130
+0.14(+2.39%)
Feb 09, 2018
5.760
5.900
5.600
5.870
1,570,453
+0.21(+3.71%)
Feb 08, 2018
6.180
6.180
5.660
5.660
2,439,552
-0.51(-8.27%)
Feb 07, 2018
6.050
6.270
6.020
6.170
1,820,814
+0.09(+1.48%)
Feb 06, 2018
6.010
6.100
5.878
6.080
2,971,627
-0.07(-1.14%)
Feb 05, 2018
6.260
6.350
6.070
6.150
871,289
-0.15(-2.38%)
Feb 02, 2018
6.430
6.490
6.290
6.300
1,467,355
-0.17(-2.63%)
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
.