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 30, 2008
3.350
3.560
3.350
3.560
1,756,694
+0.21(+6.27%)
May 29, 2008
3.370
3.390
3.320
3.350
1,384,795
-0.02(-0.59%)
May 28, 2008
3.580
3.600
3.280
3.370
2,316,536
-0.21(-5.87%)
May 27, 2008
3.570
3.630
3.500
3.580
550,199
+0.03(+0.85%)
May 26, 2008
3.500
3.600
3.400
3.550
657,627
+0.00(+0.00%)
May 23, 2008
3.500
3.600
3.400
3.550
657,627
+0.02(+0.57%)
May 22, 2008
3.410
3.560
3.410
3.530
1,011,708
+0.00(+0.00%)
May 21, 2008
3.570
3.620
3.430
3.530
814,697
-0.02(-0.56%)
May 20, 2008
3.540
3.630
3.520
3.550
708,510
-0.01(-0.28%)
May 19, 2008
3.640
3.700
3.540
3.560
1,179,930
-0.09(-2.47%)
May 16, 2008
3.670
3.670
3.540
3.650
732,963
+0.00(+0.00%)
May 15, 2008
3.550
3.660
3.530
3.650
1,223,498
+0.10(+2.82%)
May 14, 2008
3.500
3.600
3.470
3.550
1,088,871
+0.05(+1.43%)
May 13, 2008
3.470
3.510
3.380
3.500
818,769
+0.04(+1.16%)
May 12, 2008
3.430
3.510
3.385
3.460
860,915
+0.05(+1.47%)
May 09, 2008
3.370
3.470
3.370
3.410
572,810
-0.01(-0.29%)
May 08, 2008
3.340
3.420
3.320
3.420
891,310
+0.10(+3.01%)
May 07, 2008
3.400
3.460
3.280
3.320
1,118,653
-0.07(-2.06%)
May 06, 2008
3.380
3.400
3.290
3.390
1,418,758
+0.03(+0.89%)
May 05, 2008
3.280
3.360
3.280
3.360
731,776
+0.01(+0.30%)
May 02, 2008
3.390
3.390
3.230
3.350
1,828,553
-0.04(-1.18%)
May 01, 2008
3.370
3.480
3.270
3.390
2,369,911
+0.00(+0.00%)
Apr 30, 2008
3.400
3.500
3.260
3.390
1,958,725
+0.02(+0.59%)
Apr 29, 2008
3.500
3.540
3.240
3.370
2,328,268
-0.15(-4.26%)
Apr 28, 2008
3.620
3.650
3.430
3.520
1,242,552
-0.12(-3.30%)
Apr 25, 2008
3.690
3.690
3.430
3.640
4,653,521
+0.20(+5.81%)
Apr 24, 2008
3.570
3.580
3.310
3.440
4,549,806
-0.04(-1.15%)
Apr 23, 2008
3.170
3.490
3.150
3.480
5,315,992
+0.33(+10.48%)
Apr 22, 2008
3.230
3.250
3.045
3.150
1,418,170
-0.09(-2.78%)
Apr 21, 2008
3.280
3.300
3.180
3.240
685,773
-0.06(-1.82%)
Apr 18, 2008
3.270
3.380
3.230
3.300
2,595,756
+0.10(+3.12%)
Apr 17, 2008
3.200
3.300
3.070
3.200
2,435,167
+0.04(+1.27%)
Apr 16, 2008
2.970
3.310
2.970
3.160
4,361,611
+0.23(+7.85%)
Apr 15, 2008
3.010
3.040
2.890
2.930
2,171,312
-0.07(-2.33%)
Apr 14, 2008
3.150
3.200
3.000
3.000
958,404
-0.16(-5.06%)
Apr 11, 2008
3.270
3.300
3.110
3.160
1,499,130
-0.16(-4.82%)
Apr 10, 2008
3.120
3.360
3.120
3.320
3,134,809
+0.19(+6.07%)
Apr 09, 2008
3.120
3.140
3.090
3.130
838,334
+0.02(+0.64%)
Apr 08, 2008
3.230
3.260
3.100
3.110
1,225,404
-0.13(-4.01%)
Apr 07, 2008
3.300
3.335
3.210
3.240
1,073,693
-0.04(-1.22%)
Apr 04, 2008
3.140
3.310
3.110
3.280
1,807,420
+0.14(+4.46%)
Apr 03, 2008
3.100
3.220
3.055
3.140
3,194,360
+0.11(+3.63%)
Apr 02, 2008
2.940
3.150
2.910
3.030
3,105,186
+0.12(+4.12%)
Apr 01, 2008
2.900
2.960
2.850
2.910
1,832,790
+0.07(+2.46%)
Mar 31, 2008
2.830
2.950
2.790
2.840
1,657,218
+0.01(+0.35%)
Mar 28, 2008
2.740
2.860
2.740
2.830
1,856,328
+0.06(+2.17%)
Mar 27, 2008
2.880
2.880
2.710
2.770
794,821
-0.08(-2.81%)
Mar 26, 2008
2.780
2.880
2.700
2.850
1,215,594
+0.05(+1.79%)
Mar 25, 2008
2.650
2.800
2.650
2.800
1,712,540
+0.09(+3.32%)
Mar 24, 2008
2.610
2.760
2.610
2.710
1,463,632
+0.12(+4.63%)
Mar 21, 2008
2.660
2.660
2.520
2.590
2,247,036
+0.00(+0.00%)
Mar 20, 2008
2.660
2.660
2.520
2.590
2,247,036
+0.01(+0.39%)
Mar 19, 2008
2.720
2.780
2.580
2.580
815,480
-0.11(-4.09%)
Mar 18, 2008
2.640
2.690
2.570
2.690
1,188,688
+0.12(+4.67%)
Mar 17, 2008
2.560
2.700
2.530
2.570
1,038,909
-0.06(-2.28%)
Mar 14, 2008
2.800
2.830
2.570
2.630
3,616,471
-0.02(-0.75%)
Mar 13, 2008
2.500
2.715
2.500
2.650
1,506,792
+0.12(+4.74%)
Mar 12, 2008
2.500
2.530
2.500
2.530
1,000,980
+0.05(+2.02%)
Mar 11, 2008
2.450
2.530
2.400
2.480
2,327,110
+0.10(+4.20%)
Mar 10, 2008
2.440
2.450
2.360
2.380
890,143
-0.05(-2.06%)
Mar 07, 2008
2.390
2.440
2.390
2.430
798,774
+0.01(+0.41%)
Mar 06, 2008
2.440
2.490
2.380
2.420
1,051,742
-0.04(-1.63%)
Mar 05, 2008
2.510
2.540
2.400
2.460
2,160,756
-0.03(-1.20%)
Mar 04, 2008
2.450
2.490
2.370
2.490
937,087
+0.02(+0.81%)
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
.