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
)
70.79
+1.24 (+1.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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, 2009
1.810
1.810
1.730
1.740
889,746
-0.04(-2.25%)
Apr 29, 2009
1.740
1.780
1.715
1.780
1,813,423
+0.06(+3.49%)
Apr 28, 2009
1.690
1.740
1.640
1.720
483,293
+0.02(+1.18%)
Apr 27, 2009
1.660
1.720
1.630
1.700
670,261
+0.00(+0.00%)
Apr 24, 2009
1.650
1.730
1.600
1.700
919,642
+0.02(+1.19%)
Apr 23, 2009
1.780
1.870
1.500
1.680
726,906
-0.10(-5.62%)
Apr 22, 2009
1.790
1.860
1.710
1.780
612,989
+0.00(+0.00%)
Apr 21, 2009
1.690
1.800
1.650
1.780
755,697
+0.08(+4.71%)
Apr 20, 2009
1.760
1.770
1.670
1.700
534,106
-0.09(-5.03%)
Apr 17, 2009
1.780
1.800
1.700
1.790
338,358
+0.02(+1.13%)
Apr 16, 2009
1.690
1.800
1.660
1.770
867,305
+0.09(+5.36%)
Apr 15, 2009
1.600
1.690
1.600
1.680
279,878
+0.06(+3.70%)
Apr 14, 2009
1.680
1.680
1.590
1.620
664,180
-0.08(-4.71%)
Apr 13, 2009
1.620
1.700
1.590
1.700
497,497
+0.06(+3.66%)
Apr 09, 2009
1.580
1.640
1.460
1.640
1,237,925
+0.15(+10.07%)
Apr 08, 2009
1.440
1.620
1.440
1.490
2,270,743
+0.07(+4.93%)
Apr 07, 2009
1.480
1.515
1.380
1.420
1,784,704
-0.09(-5.96%)
Apr 06, 2009
1.550
1.580
1.490
1.510
600,604
-0.06(-3.82%)
Apr 03, 2009
1.520
1.630
1.480
1.570
1,051,617
+0.05(+3.29%)
Apr 02, 2009
1.430
1.560
1.390
1.520
552,798
+0.12(+8.57%)
Apr 01, 2009
1.350
1.400
1.280
1.400
276,189
+0.02(+1.45%)
Mar 31, 2009
1.440
1.450
1.370
1.380
521,613
-0.01(-0.72%)
Mar 30, 2009
1.360
1.430
1.331
1.390
316,357
-0.10(-6.71%)
Mar 26, 2009
1.460
1.500
1.460
1.490
469,544
+0.06(+4.20%)
Mar 25, 2009
1.590
1.590
1.400
1.430
391,370
-0.06(-4.03%)
Mar 24, 2009
1.570
1.600
1.460
1.490
995,420
-0.10(-6.29%)
Mar 23, 2009
1.410
1.600
1.390
1.590
1,134,476
+0.20(+14.39%)
Mar 20, 2009
1.450
1.450
1.300
1.390
697,208
-0.04(-2.80%)
Mar 19, 2009
1.450
1.490
1.370
1.430
164,359
+0.00(+0.00%)
Mar 18, 2009
1.330
1.440
1.220
1.430
593,754
+0.10(+7.52%)
Mar 17, 2009
1.240
1.330
1.220
1.330
398,069
+0.05(+3.91%)
Mar 16, 2009
1.330
1.340
1.230
1.280
344,312
-0.04(-3.03%)
Mar 13, 2009
1.310
1.330
1.260
1.320
283,878
+0.02(+1.54%)
Mar 12, 2009
1.210
1.310
1.210
1.300
830,202
+0.09(+7.44%)
Mar 11, 2009
1.210
1.260
1.170
1.210
228,715
+0.00(+0.00%)
Mar 10, 2009
1.120
1.210
1.120
1.210
402,426
+0.11(+10.00%)
Mar 09, 2009
1.120
1.170
1.060
1.100
280,013
-0.03(-2.65%)
Mar 06, 2009
1.140
1.190
1.060
1.130
275,602
+0.00(+0.00%)
Mar 05, 2009
1.140
1.170
1.090
1.130
323,781
-0.04(-3.42%)
Mar 04, 2009
1.120
1.190
1.080
1.170
419,744
+0.00(+0.00%)
Mar 02, 2009
1.260
1.300
1.150
1.170
676,036
-0.12(-9.30%)
Feb 27, 2009
1.240
1.300
1.190
1.290
242,387
+0.04(+3.20%)
Feb 26, 2009
1.300
1.310
1.210
1.250
302,600
-0.05(-3.85%)
Feb 25, 2009
1.290
1.350
1.250
1.300
402,353
+0.01(+0.78%)
Feb 24, 2009
1.250
1.360
1.220
1.290
396,901
+0.05(+4.03%)
Feb 23, 2009
1.330
1.330
1.210
1.240
255,330
-0.09(-6.77%)
Feb 20, 2009
1.320
1.360
1.190
1.330
462,090
-0.01(-0.75%)
Feb 19, 2009
1.390
1.430
1.320
1.340
280,475
-0.04(-2.90%)
Feb 18, 2009
1.410
1.480
1.380
1.380
760,664
-0.02(-1.43%)
Feb 17, 2009
1.430
1.460
1.360
1.400
736,747
-0.09(-6.04%)
Feb 13, 2009
1.500
1.510
1.280
1.490
370,842
+0.00(+0.00%)
Feb 12, 2009
1.460
1.500
1.390
1.490
521,328
+0.00(+0.00%)
Feb 11, 2009
1.480
1.510
1.460
1.490
259,487
+0.01(+0.68%)
Feb 10, 2009
1.560
1.560
1.460
1.480
219,398
-0.08(-5.13%)
Feb 09, 2009
1.560
1.580
1.520
1.560
197,896
-0.01(-0.64%)
Feb 06, 2009
1.470
1.580
1.470
1.570
355,768
+0.02(+1.29%)
Feb 05, 2009
1.480
1.580
1.438
1.550
515,174
+0.07(+4.73%)
Feb 04, 2009
1.510
1.580
1.460
1.480
790,062
-0.02(-1.33%)
Feb 03, 2009
1.490
1.560
1.420
1.500
494,104
+0.01(+0.67%)
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
.