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 29, 2018
6.580
6.620
6.490
6.560
865,267
+0.03(+0.46%)
Jun 28, 2018
6.500
6.660
6.400
6.530
1,091,520
+0.35(+5.66%)
Jun 27, 2018
6.260
6.330
6.160
6.180
495,860
-0.09(-1.44%)
Jun 26, 2018
6.210
6.320
6.185
6.270
727,444
+0.06(+0.97%)
Jun 25, 2018
6.450
6.450
6.210
6.210
1,788,720
-0.27(-4.17%)
Jun 22, 2018
6.340
6.515
6.253
6.480
2,651,376
+0.15(+2.37%)
Jun 21, 2018
6.400
6.410
6.300
6.330
731,822
-0.08(-1.25%)
Jun 20, 2018
6.440
6.520
6.400
6.410
951,519
-0.01(-0.16%)
Jun 19, 2018
6.510
6.510
6.340
6.420
1,284,085
-0.11(-1.68%)
Jun 18, 2018
6.570
6.570
6.289
6.530
1,843,714
-0.11(-1.66%)
Jun 15, 2018
6.690
6.540
6.640
1,830,580
+0.10(+1.53%)
Jun 14, 2018
6.410
6.550
6.400
6.540
1,029,482
+0.11(+1.71%)
Jun 13, 2018
6.250
6.450
6.124
6.430
1,626,086
+0.20(+3.21%)
Jun 12, 2018
6.170
6.230
6.115
6.230
977,430
+0.09(+1.47%)
Jun 11, 2018
6.000
6.170
6.000
6.140
599,367
+0.10(+1.66%)
Jun 08, 2018
6.000
6.045
5.920
6.040
378,974
+0.03(+0.50%)
Jun 07, 2018
6.040
6.070
5.970
6.010
648,174
-0.01(-0.17%)
Jun 06, 2018
6.050
6.050
5.990
6.020
834,718
-0.01(-0.17%)
Jun 05, 2018
5.930
6.030
5.900
6.030
564,132
+0.13(+2.20%)
Jun 04, 2018
5.910
5.920
5.830
5.900
665,470
+0.02(+0.34%)
Jun 01, 2018
5.750
5.925
5.680
5.880
897,494
+0.13(+2.26%)
May 31, 2018
5.740
5.770
5.650
5.750
440,500
-0.01(-0.17%)
May 30, 2018
5.620
5.815
5.610
5.760
648,082
+0.16(+2.86%)
May 29, 2018
5.460
5.610
5.400
5.600
785,932
+0.10(+1.82%)
May 25, 2018
5.500
5.500
5.500
0
+0.00(+0.00%)
May 24, 2018
5.520
5.595
5.480
5.500
283,642
-0.04(-0.72%)
May 23, 2018
5.540
5.590
5.510
5.540
313,769
-0.01(-0.18%)
May 22, 2018
5.570
5.650
5.550
5.550
348,634
-0.01(-0.18%)
May 21, 2018
5.670
5.700
5.515
5.560
315,307
-0.07(-1.24%)
May 18, 2018
5.690
5.690
5.600
5.630
512,817
-0.05(-0.88%)
May 17, 2018
5.530
5.680
5.530
5.680
674,088
+0.13(+2.34%)
May 16, 2018
5.490
5.560
5.470
5.550
498,431
+0.08(+1.46%)
May 15, 2018
5.500
5.500
5.440
5.470
277,040
-0.03(-0.55%)
May 14, 2018
5.420
5.535
5.390
5.500
425,335
+0.12(+2.23%)
May 11, 2018
5.490
5.490
5.370
5.380
342,555
-0.13(-2.36%)
May 10, 2018
5.490
5.510
5.455
5.510
371,164
+0.04(+0.73%)
May 09, 2018
5.440
5.500
5.410
5.470
512,356
+0.03(+0.55%)
May 08, 2018
5.400
5.445
5.370
5.440
736,770
+0.05(+0.93%)
May 07, 2018
5.460
5.480
5.370
5.390
466,469
-0.06(-1.10%)
May 04, 2018
5.430
5.500
5.410
5.450
984,663
+0.00(+0.00%)
May 03, 2018
5.390
5.510
5.290
5.450
887,521
+0.05(+0.93%)
May 02, 2018
5.470
5.490
5.380
5.400
962,242
-0.04(-0.74%)
May 01, 2018
5.430
5.550
5.360
5.440
2,142,256
+0.02(+0.37%)
Apr 30, 2018
5.590
5.610
5.320
5.420
2,574,024
-0.18(-3.21%)
Apr 27, 2018
5.290
5.680
5.110
5.600
1,903,856
+0.39(+7.49%)
Apr 26, 2018
5.260
5.330
5.180
5.210
582,368
-0.02(-0.38%)
Apr 25, 2018
5.150
5.245
5.050
5.230
564,829
+0.07(+1.36%)
Apr 24, 2018
5.250
5.410
5.130
5.160
660,127
-0.04(-0.77%)
Apr 23, 2018
5.470
5.470
5.190
5.200
524,586
-0.22(-4.06%)
Apr 20, 2018
5.460
5.540
5.420
5.420
573,441
-0.07(-1.28%)
Apr 19, 2018
5.520
5.560
5.440
5.490
931,011
-0.07(-1.26%)
Apr 18, 2018
5.640
5.670
5.540
5.560
707,656
-0.09(-1.59%)
Apr 17, 2018
5.560
5.680
5.530
5.650
535,178
+0.12(+2.17%)
Apr 16, 2018
5.620
5.620
5.470
5.530
511,215
-0.06(-1.07%)
Apr 13, 2018
5.580
5.660
5.470
5.590
546,097
+0.02(+0.36%)
Apr 12, 2018
5.430
5.640
5.420
5.570
555,560
+0.15(+2.77%)
Apr 11, 2018
5.350
5.450
5.340
5.420
320,608
+0.04(+0.74%)
Apr 10, 2018
5.290
5.430
5.250
5.380
471,143
+0.18(+3.46%)
Apr 09, 2018
5.270
5.390
5.200
5.200
471,360
-0.03(-0.57%)
Apr 06, 2018
5.380
5.460
5.200
5.230
840,017
-0.20(-3.68%)
Apr 05, 2018
5.470
5.500
5.410
5.430
392,197
-0.02(-0.37%)
Apr 04, 2018
5.350
5.470
5.350
5.450
553,480
+0.00(+0.00%)
Apr 03, 2018
5.500
5.517
5.390
5.450
518,875
+0.01(+0.18%)
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
.