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
)
77.49
+0.92 (+1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
May 31, 2017
7.010
7.010
6.925
6.950
494,792
-0.06(-0.86%)
May 30, 2017
6.940
7.020
6.940
7.010
385,248
+0.01(+0.14%)
May 26, 2017
6.980
7.020
6.950
7.000
233,017
+0.02(+0.29%)
May 25, 2017
7.080
7.080
6.970
6.980
680,744
-0.10(-1.41%)
May 24, 2017
6.980
7.080
6.940
7.080
558,564
+0.10(+1.43%)
May 23, 2017
6.980
7.000
6.930
6.980
642,734
+0.03(+0.43%)
May 22, 2017
6.980
7.010
6.915
6.950
323,486
-0.04(-0.57%)
May 19, 2017
6.890
7.015
6.890
6.990
1,135,776
+0.10(+1.45%)
May 18, 2017
6.980
6.980
6.850
6.890
859,219
-0.04(-0.58%)
May 17, 2017
6.900
7.040
6.870
6.930
1,011,390
-0.10(-1.42%)
May 16, 2017
6.970
7.075
6.970
7.030
942,429
+0.04(+0.57%)
May 15, 2017
6.900
7.000
6.900
6.990
586,808
+0.09(+1.30%)
May 12, 2017
7.010
7.020
6.845
6.900
716,444
-0.13(-1.85%)
May 11, 2017
6.890
7.090
6.890
7.030
2,204,529
+0.13(+1.88%)
May 10, 2017
6.700
6.980
6.650
6.900
763,111
+0.09(+1.32%)
May 09, 2017
6.650
6.830
6.650
6.810
354,377
+0.17(+2.56%)
May 08, 2017
6.690
6.710
6.600
6.640
488,235
-0.05(-0.75%)
May 05, 2017
6.680
6.730
6.660
6.690
323,873
+0.00(+0.00%)
May 04, 2017
6.750
6.780
6.670
6.690
245,625
-0.06(-0.89%)
May 03, 2017
6.730
6.790
6.720
6.750
237,308
+0.00(+0.00%)
May 02, 2017
6.770
6.800
6.710
6.750
371,873
-0.02(-0.30%)
May 01, 2017
6.820
6.890
6.740
6.770
600,119
-0.09(-1.31%)
Apr 28, 2017
6.850
6.900
6.780
6.860
484,392
+0.01(+0.15%)
Apr 27, 2017
6.960
6.960
6.850
6.850
382,039
-0.10(-1.44%)
Apr 26, 2017
6.850
6.960
6.850
6.950
507,102
+0.09(+1.31%)
Apr 25, 2017
6.910
6.920
6.850
6.860
365,165
-0.01(-0.15%)
Apr 24, 2017
6.920
6.940
6.850
6.870
537,330
+0.02(+0.29%)
Apr 21, 2017
6.790
6.870
6.670
6.850
471,880
+0.05(+0.74%)
Apr 20, 2017
6.730
6.830
6.660
6.800
545,665
+0.07(+1.04%)
Apr 19, 2017
6.830
6.860
6.680
6.730
608,692
-0.07(-1.03%)
Apr 18, 2017
6.800
6.870
6.765
6.800
606,058
+0.01(+0.15%)
Apr 17, 2017
6.810
6.860
6.760
6.790
584,647
+0.01(+0.15%)
Apr 13, 2017
6.810
6.815
6.775
6.780
363,212
-0.01(-0.15%)
Apr 12, 2017
6.790
6.810
6.760
6.790
620,206
+0.00(+0.00%)
Apr 11, 2017
6.800
6.850
6.760
6.790
520,588
-0.01(-0.15%)
Apr 10, 2017
6.910
6.960
6.790
6.800
635,692
-0.10(-1.45%)
Apr 07, 2017
6.970
7.010
6.845
6.900
1,027,065
-0.09(-1.29%)
Apr 06, 2017
6.930
7.000
6.890
6.990
570,183
+0.06(+0.87%)
Apr 05, 2017
7.000
7.000
6.880
6.930
604,947
-0.06(-0.86%)
Apr 04, 2017
6.950
7.010
6.880
6.990
770,362
+0.03(+0.43%)
Apr 03, 2017
6.940
7.000
6.925
6.960
428,667
+0.04(+0.58%)
Mar 31, 2017
6.920
6.990
6.850
6.920
659,797
+0.00(+0.00%)
Mar 30, 2017
6.970
7.015
6.860
6.920
483,438
-0.06(-0.86%)
Mar 29, 2017
6.990
7.000
6.950
6.980
282,419
-0.01(-0.14%)
Mar 28, 2017
6.970
7.050
6.970
6.990
687,076
+0.02(+0.29%)
Mar 27, 2017
7.030
7.040
6.950
6.970
1,405,643
-0.07(-0.99%)
Mar 24, 2017
7.090
7.550
7.020
7.040
1,313,583
+0.00(+0.00%)
Mar 23, 2017
7.120
7.120
7.010
7.040
525,925
-0.09(-1.26%)
Mar 22, 2017
7.010
7.150
6.990
7.130
573,612
+0.15(+2.15%)
Mar 21, 2017
7.130
7.166
6.950
6.980
613,158
-0.11(-1.55%)
Mar 20, 2017
7.050
7.140
7.045
7.090
583,152
+0.04(+0.57%)
Mar 17, 2017
7.010
7.080
7.010
7.050
1,001,366
-0.01(-0.14%)
Mar 16, 2017
7.050
7.080
7.020
7.060
343,472
+0.03(+0.43%)
Mar 15, 2017
7.010
7.040
6.950
7.030
1,183,804
+0.05(+0.72%)
Mar 14, 2017
6.970
7.010
6.930
6.980
1,585,870
-0.02(-0.29%)
Mar 13, 2017
6.950
7.010
6.920
7.000
717,785
+0.05(+0.72%)
Mar 10, 2017
6.860
6.990
6.850
6.950
946,409
+0.10(+1.46%)
Mar 09, 2017
6.820
6.860
6.800
6.850
725,318
+0.02(+0.29%)
Mar 08, 2017
6.900
6.900
6.800
6.830
967,340
-0.02(-0.29%)
Mar 07, 2017
6.830
6.880
6.800
6.850
808,335
+0.02(+0.29%)
Mar 06, 2017
7.070
7.090
6.780
6.830
738,998
-0.24(-3.39%)
Mar 03, 2017
7.130
7.150
7.050
7.070
613,932
-0.05(-0.70%)
Mar 02, 2017
7.090
7.135
7.060
7.120
815,236
-0.01(-0.14%)
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
.