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
)
60.03
-0.19 (-0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 28, 2004
7.809
7.930
7.750
7.900
362,600
+0.11(+1.41%)
May 27, 2004
7.780
7.820
7.630
7.790
937,600
+0.10(+1.30%)
May 26, 2004
7.700
7.840
7.490
7.690
572,700
-0.04(-0.52%)
May 25, 2004
7.600
7.730
7.320
7.730
782,500
+0.15(+1.98%)
May 24, 2004
7.480
7.650
7.410
7.580
745,100
+0.17(+2.29%)
May 21, 2004
7.380
7.510
7.280
7.410
697,700
+0.08(+1.09%)
May 20, 2004
7.350
7.430
7.180
7.330
1,167,800
+0.03(+0.41%)
May 19, 2004
7.400
7.510
7.220
7.300
904,300
+0.08(+1.11%)
May 18, 2004
7.100
7.230
6.990
7.220
1,010,700
+0.28(+4.03%)
May 17, 2004
6.880
6.990
6.700
6.940
1,241,400
-0.07(-1.00%)
May 14, 2004
7.240
7.250
6.960
7.010
654,000
-0.19(-2.64%)
May 13, 2004
7.360
7.380
7.070
7.200
1,059,000
-0.07(-0.96%)
May 12, 2004
7.480
7.530
7.070
7.270
924,100
-0.18(-2.42%)
May 11, 2004
7.170
7.500
7.100
7.450
1,143,400
+0.42(+5.97%)
May 10, 2004
7.140
7.210
6.890
7.030
985,900
-0.10(-1.40%)
May 07, 2004
7.020
7.400
6.990
7.130
1,106,900
+0.03(+0.42%)
May 06, 2004
7.230
7.270
6.960
7.100
1,663,400
-0.11(-1.53%)
May 05, 2004
7.350
7.380
7.110
7.210
1,101,700
-0.13(-1.77%)
May 04, 2004
7.220
7.390
7.170
7.340
1,612,000
+0.12(+1.66%)
May 03, 2004
7.190
7.350
6.970
7.220
1,978,000
+0.07(+0.98%)
Apr 30, 2004
7.310
7.530
7.070
7.150
1,218,200
-0.18(-2.46%)
Apr 29, 2004
7.710
7.840
7.270
7.330
1,196,300
-0.37(-4.81%)
Apr 28, 2004
7.940
7.970
7.600
7.700
886,000
-0.15(-1.91%)
Apr 27, 2004
8.050
8.160
7.840
7.850
1,248,900
-0.10(-1.26%)
Apr 26, 2004
8.300
8.500
7.820
7.950
1,828,100
-0.45(-5.36%)
Apr 23, 2004
8.430
8.630
8.140
8.400
2,016,900
-0.34(-3.89%)
Apr 22, 2004
8.700
8.862
8.570
8.740
791,200
-0.16(-1.80%)
Apr 21, 2004
8.630
8.900
8.500
8.900
649,900
+0.40(+4.71%)
Apr 20, 2004
8.850
9.050
8.500
8.500
807,500
-0.45(-5.03%)
Apr 19, 2004
8.640
8.980
8.560
8.950
1,082,100
+0.22(+2.52%)
Apr 16, 2004
9.040
9.040
8.450
8.730
1,685,100
-0.26(-2.89%)
Apr 15, 2004
9.440
9.590
8.810
8.990
1,678,900
-0.55(-5.77%)
Apr 14, 2004
9.510
9.820
9.400
9.540
676,300
-0.04(-0.42%)
Apr 13, 2004
10.13
10.16
9.480
9.580
1,177,100
-0.42(-4.20%)
Apr 12, 2004
9.890
10.06
9.800
10.00
1,303,500
+0.19(+1.94%)
Apr 08, 2004
9.650
9.910
9.550
9.810
1,763,100
+0.32(+3.37%)
Apr 07, 2004
9.400
9.570
9.250
9.490
1,003,700
+0.09(+0.96%)
Apr 06, 2004
9.250
9.550
9.200
9.400
1,756,700
-0.02(-0.21%)
Apr 05, 2004
9.100
9.470
9.080
9.420
1,102,100
+0.27(+2.95%)
Apr 02, 2004
9.100
9.210
9.000
9.150
922,900
+0.22(+2.46%)
Apr 01, 2004
8.680
8.990
8.680
8.930
793,600
+0.20(+2.29%)
Mar 31, 2004
8.790
8.870
8.650
8.730
1,005,600
-0.14(-1.58%)
Mar 30, 2004
8.890
8.890
8.600
8.870
981,000
-0.02(-0.22%)
Mar 29, 2004
8.870
9.060
8.780
8.890
1,488,300
+0.04(+0.45%)
Mar 26, 2004
9.000
9.050
8.790
8.850
1,819,300
-0.13(-1.45%)
Mar 25, 2004
8.970
9.060
8.840
8.980
1,507,800
+0.26(+2.98%)
Mar 24, 2004
8.720
8.950
8.600
8.720
1,533,800
+0.12(+1.40%)
Mar 23, 2004
8.900
8.980
8.490
8.600
1,388,200
-0.21(-2.38%)
Mar 22, 2004
8.500
8.850
8.481
8.810
2,358,200
+0.14(+1.61%)
Mar 19, 2004
8.090
8.730
7.950
8.670
4,554,600
-0.23(-2.58%)
Mar 18, 2004
9.030
9.170
8.890
8.900
1,158,200
-0.26(-2.84%)
Mar 17, 2004
9.140
9.160
8.990
9.160
750,000
+0.24(+2.69%)
Mar 16, 2004
8.960
9.030
8.720
8.920
780,000
+0.17(+1.94%)
Mar 15, 2004
9.050
9.160
8.730
8.750
1,122,000
-0.40(-4.37%)
Mar 12, 2004
9.060
9.190
8.950
9.150
1,231,500
+0.24(+2.69%)
Mar 11, 2004
8.900
9.140
8.840
8.910
2,468,700
-0.05(-0.56%)
Mar 10, 2004
9.150
9.520
8.950
8.960
1,469,200
-0.24(-2.61%)
Mar 09, 2004
9.450
9.460
9.100
9.200
866,000
-0.16(-1.71%)
Mar 08, 2004
9.880
10.05
9.330
9.360
871,000
-0.53(-5.36%)
Mar 05, 2004
9.720
10.11
9.710
9.890
980,700
+0.05(+0.51%)
Mar 04, 2004
9.870
9.995
9.730
9.840
1,047,300
+0.04(+0.41%)
Mar 03, 2004
9.700
10.00
9.680
9.800
1,493,200
-0.20(-2.00%)
Mar 02, 2004
10.38
10.50
9.990
10.00
1,806,100
-0.39(-3.75%)
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
.