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
)
76.57
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2009
1.870
1.940
1.820
1.880
505,679
+0.02(+1.08%)
Jun 29, 2009
1.950
1.950
1.840
1.860
547,022
-0.14(-7.00%)
Jun 26, 2009
1.840
2.000
1.800
2.000
3,457,654
+0.17(+9.29%)
Jun 25, 2009
1.800
1.870
1.770
1.830
382,627
+0.04(+2.23%)
Jun 24, 2009
1.810
1.860
1.720
1.790
437,663
+0.00(+0.00%)
Jun 23, 2009
1.790
1.860
1.740
1.790
552,871
+0.00(+0.00%)
Jun 22, 2009
1.830
1.870
1.780
1.790
558,117
-0.09(-4.79%)
Jun 19, 2009
1.980
2.020
1.850
1.880
1,519,082
-0.07(-3.59%)
Jun 18, 2009
1.960
1.990
1.920
1.950
271,217
-0.02(-1.02%)
Jun 17, 2009
1.950
2.040
1.840
1.970
798,079
+0.02(+1.03%)
Jun 16, 2009
2.080
2.090
1.920
1.950
745,738
-0.09(-4.41%)
Jun 15, 2009
2.040
2.090
1.960
2.040
468,674
-0.02(-0.97%)
Jun 12, 2009
2.080
2.090
2.020
2.060
697,133
-0.03(-1.44%)
Jun 11, 2009
2.080
2.100
2.040
2.090
568,869
+0.01(+0.48%)
Jun 10, 2009
2.100
2.100
2.020
2.080
682,232
+0.02(+0.97%)
Jun 09, 2009
2.030
2.110
2.030
2.060
615,796
+0.03(+1.48%)
Jun 08, 2009
2.000
2.070
1.960
2.030
544,054
-0.01(-0.49%)
Jun 05, 2009
2.220
2.260
2.010
2.040
1,649,561
-0.03(-1.45%)
Jun 04, 2009
2.050
2.090
1.900
2.070
776,430
+0.03(+1.47%)
Jun 03, 2009
2.070
2.070
1.960
2.040
672,847
-0.04(-1.92%)
Jun 02, 2009
2.000
2.090
1.860
2.080
691,593
+0.08(+4.00%)
Jun 01, 2009
2.010
2.025
1.910
2.000
1,410,313
+0.02(+1.01%)
May 29, 2009
1.870
2.000
1.830
1.980
1,323,613
+0.11(+5.88%)
May 28, 2009
1.830
1.900
1.720
1.870
375,707
+0.06(+3.31%)
May 27, 2009
1.760
1.890
1.700
1.810
656,657
+0.04(+2.26%)
May 26, 2009
1.660
1.780
1.660
1.770
427,188
+0.09(+5.36%)
May 22, 2009
1.670
1.760
1.660
1.680
395,081
+0.02(+1.20%)
May 21, 2009
1.690
1.720
1.650
1.660
265,961
-0.05(-2.92%)
May 20, 2009
1.760
1.800
1.680
1.710
898,922
-0.04(-2.29%)
May 19, 2009
1.780
1.780
1.650
1.750
849,941
-0.02(-1.13%)
May 18, 2009
1.640
1.800
1.580
1.770
676,168
+0.10(+5.99%)
May 15, 2009
1.700
1.700
1.610
1.670
341,650
-0.01(-0.60%)
May 14, 2009
1.600
1.730
1.580
1.680
380,308
+0.10(+6.33%)
May 13, 2009
1.700
1.740
1.570
1.580
512,843
-0.15(-8.67%)
May 12, 2009
1.820
1.840
1.700
1.730
681,500
-0.08(-4.42%)
May 11, 2009
1.750
1.810
1.720
1.810
542,394
+0.01(+0.56%)
May 08, 2009
1.760
1.840
1.700
1.800
418,283
+0.07(+4.05%)
May 07, 2009
1.830
1.890
1.670
1.730
562,840
-0.06(-3.35%)
May 06, 2009
1.730
1.790
1.700
1.790
601,474
+0.07(+4.07%)
May 05, 2009
1.810
1.830
1.680
1.720
1,142,964
-0.08(-4.44%)
May 04, 2009
1.800
1.817
1.748
1.800
846,080
+0.07(+4.05%)
May 01, 2009
1.740
1.760
1.720
1.730
186,887
-0.01(-0.57%)
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%)
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
.