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 (%)
Jun 30, 2005
4.610
4.620
4.410
4.440
529,580
-0.16(-3.48%)
Jun 29, 2005
4.540
4.600
4.460
4.600
358,118
+0.04(+0.88%)
Jun 28, 2005
4.540
4.620
4.490
4.560
599,048
+0.01(+0.22%)
Jun 27, 2005
4.630
4.770
4.400
4.550
1,021,537
-0.07(-1.52%)
Jun 24, 2005
4.720
4.750
4.530
4.620
1,349,601
-0.08(-1.70%)
Jun 23, 2005
4.720
4.820
4.700
4.700
646,773
-0.04(-0.84%)
Jun 22, 2005
4.740
4.840
4.710
4.740
432,087
-0.01(-0.21%)
Jun 21, 2005
4.720
4.800
4.660
4.750
375,578
+0.02(+0.42%)
Jun 20, 2005
4.730
4.780
4.680
4.730
325,593
-0.01(-0.21%)
Jun 17, 2005
4.870
4.900
4.730
4.740
1,123,716
-0.11(-2.27%)
Jun 16, 2005
4.670
4.890
4.640
4.850
946,557
+0.21(+4.53%)
Jun 15, 2005
4.520
4.660
4.370
4.640
1,191,000
+0.16(+3.57%)
Jun 14, 2005
4.230
4.490
4.130
4.480
1,398,046
-0.02(-0.44%)
Jun 13, 2005
4.430
4.510
4.420
4.500
460,565
+0.05(+1.12%)
Jun 10, 2005
4.490
4.520
4.340
4.450
520,761
-0.03(-0.67%)
Jun 09, 2005
4.300
4.490
4.210
4.480
460,766
+0.19(+4.43%)
Jun 08, 2005
4.230
4.410
4.160
4.290
696,145
+0.13(+3.12%)
Jun 07, 2005
4.270
4.310
4.120
4.160
586,740
-0.08(-1.89%)
Jun 06, 2005
4.370
4.370
4.200
4.240
305,276
-0.06(-1.40%)
Jun 03, 2005
4.410
4.490
4.290
4.300
443,940
-0.15(-3.37%)
Jun 02, 2005
4.330
4.480
4.280
4.450
858,471
+0.07(+1.60%)
Jun 01, 2005
4.260
4.460
4.260
4.380
572,706
+0.10(+2.34%)
May 31, 2005
4.320
4.490
4.220
4.280
433,044
-0.05(-1.15%)
May 27, 2005
4.400
4.410
4.300
4.330
738,569
-0.08(-1.81%)
May 26, 2005
4.380
4.510
4.360
4.410
447,114
+0.01(+0.23%)
May 25, 2005
4.370
4.420
4.300
4.400
398,229
-0.01(-0.23%)
May 24, 2005
4.420
4.480
4.330
4.410
340,200
-0.07(-1.56%)
May 23, 2005
4.500
4.590
4.400
4.480
450,152
-0.02(-0.44%)
May 20, 2005
4.470
4.500
4.400
4.500
332,054
+0.01(+0.22%)
May 19, 2005
4.410
4.580
4.390
4.490
988,840
+0.10(+2.28%)
May 18, 2005
4.320
4.410
4.240
4.390
610,100
+0.15(+3.54%)
May 17, 2005
4.330
4.380
4.180
4.240
501,376
-0.12(-2.75%)
May 16, 2005
4.270
4.390
4.250
4.360
292,715
+0.08(+1.87%)
May 13, 2005
4.140
4.340
4.100
4.280
421,781
+0.12(+2.88%)
May 12, 2005
4.250
4.264
4.100
4.160
487,161
-0.05(-1.19%)
May 11, 2005
4.260
4.270
4.130
4.210
515,826
+0.00(+0.00%)
May 10, 2005
4.330
4.330
4.210
4.210
519,392
-0.12(-2.77%)
May 09, 2005
4.400
4.420
4.310
4.330
582,378
-0.07(-1.59%)
May 06, 2005
4.510
4.550
4.350
4.400
434,997
-0.06(-1.35%)
May 05, 2005
4.440
4.520
4.428
4.460
429,602
-0.01(-0.22%)
May 04, 2005
4.430
4.510
4.380
4.470
365,316
+0.09(+2.05%)
May 03, 2005
4.470
4.570
4.370
4.380
458,238
-0.15(-3.31%)
May 02, 2005
4.600
4.640
4.440
4.530
562,135
-0.02(-0.44%)
Apr 29, 2005
4.450
4.600
4.240
4.550
595,692
+0.09(+2.02%)
Apr 28, 2005
4.490
4.590
4.450
4.460
430,294
-0.06(-1.33%)
Apr 27, 2005
4.460
4.600
4.380
4.520
539,522
+0.01(+0.22%)
Apr 26, 2005
4.660
4.860
4.510
4.510
712,613
-0.17(-3.63%)
Apr 25, 2005
4.600
4.790
4.580
4.680
412,365
+0.13(+2.86%)
Apr 22, 2005
4.870
4.870
4.490
4.550
1,029,758
-0.34(-6.95%)
Apr 21, 2005
4.790
4.950
4.760
4.890
495,321
+0.18(+3.82%)
Apr 20, 2005
4.740
4.800
4.640
4.710
820,847
-0.03(-0.63%)
Apr 19, 2005
4.490
4.790
4.400
4.740
948,255
+0.29(+6.52%)
Apr 18, 2005
4.530
4.560
4.310
4.450
813,865
-0.03(-0.67%)
Apr 15, 2005
4.690
4.710
4.460
4.480
546,839
-0.21(-4.48%)
Apr 14, 2005
4.860
4.860
4.680
4.690
823,434
-0.12(-2.49%)
Apr 13, 2005
5.000
5.000
4.800
4.810
761,436
-0.19(-3.80%)
Apr 12, 2005
5.050
5.090
4.890
5.000
1,036,642
-0.09(-1.77%)
Apr 11, 2005
5.280
5.300
5.050
5.090
741,932
-0.18(-3.42%)
Apr 08, 2005
5.370
5.410
5.210
5.270
510,604
-0.07(-1.31%)
Apr 07, 2005
5.210
5.370
5.150
5.340
478,939
+0.10(+1.91%)
Apr 06, 2005
5.190
5.250
5.130
5.240
635,573
+0.12(+2.34%)
Apr 05, 2005
5.100
5.270
5.080
5.120
403,417
+0.00(+0.00%)
Apr 04, 2005
5.170
5.200
4.990
5.120
640,172
-0.01(-0.19%)
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
.