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 (%)
Jul 31, 2003
8.010
8.150
7.750
7.770
1,825,700
-0.18(-2.26%)
Jul 30, 2003
7.990
8.010
7.900
7.950
1,265,600
-0.02(-0.25%)
Jul 29, 2003
8.000
8.089
7.820
7.970
1,332,300
-0.04(-0.50%)
Jul 28, 2003
7.630
8.050
7.630
8.010
1,379,300
+0.39(+5.10%)
Jul 25, 2003
7.810
7.810
7.210
7.621
2,471,200
-0.17(-2.17%)
Jul 24, 2003
7.960
8.050
7.680
7.790
1,613,900
-0.11(-1.39%)
Jul 23, 2003
8.120
8.120
7.740
7.900
3,342,500
-0.14(-1.74%)
Jul 22, 2003
7.900
8.290
7.630
8.040
5,459,000
+0.09(+1.13%)
Jul 21, 2003
8.340
8.340
7.830
7.950
831,100
-0.39(-4.68%)
Jul 18, 2003
8.450
8.510
8.189
8.340
1,222,000
-0.04(-0.48%)
Jul 17, 2003
8.740
8.750
8.320
8.380
1,353,800
-0.48(-5.42%)
Jul 16, 2003
8.970
9.000
8.750
8.860
926,900
-0.03(-0.34%)
Jul 15, 2003
8.860
9.130
8.820
8.890
1,066,900
-0.04(-0.45%)
Jul 14, 2003
9.050
9.100
8.800
8.930
1,413,400
-0.01(-0.11%)
Jul 11, 2003
8.720
8.950
8.630
8.940
2,273,100
+0.24(+2.76%)
Jul 10, 2003
8.830
8.900
8.530
8.700
745,200
-0.19(-2.14%)
Jul 09, 2003
8.840
9.060
8.660
8.890
2,203,300
+0.08(+0.91%)
Jul 08, 2003
8.640
8.900
8.570
8.810
937,800
-0.04(-0.45%)
Jul 07, 2003
8.260
8.910
8.250
8.850
1,628,900
+0.58(+7.01%)
Jul 03, 2003
8.610
8.610
8.270
8.270
658,800
-0.16(-1.90%)
Jul 02, 2003
8.341
8.500
8.360
8.430
1,005,284
+0.09(+1.07%)
Jul 01, 2003
8.100
8.370
8.030
8.341
1,087,200
+0.05(+0.62%)
Jun 30, 2003
8.370
8.500
8.170
8.290
2,469,600
-0.07(-0.84%)
Jun 27, 2003
8.210
8.440
8.020
8.360
2,389,800
-0.04(-0.48%)
Jun 26, 2003
8.390
8.420
8.250
8.400
1,147,000
+0.18(+2.19%)
Jun 25, 2003
8.160
8.420
8.100
8.220
1,409,900
+0.08(+0.98%)
Jun 24, 2003
8.070
8.360
7.980
8.140
1,506,100
+0.03(+0.37%)
Jun 23, 2003
8.350
8.350
8.080
8.110
2,914,100
-0.21(-2.52%)
Jun 20, 2003
8.110
8.500
8.110
8.320
1,754,900
+0.12(+1.46%)
Jun 19, 2003
8.500
8.500
8.200
8.200
3,048,100
-0.10(-1.20%)
Jun 18, 2003
8.130
8.450
7.560
8.300
4,671,800
+0.14(+1.72%)
Jun 17, 2003
8.200
8.310
8.120
8.160
7,562,300
-0.58(-6.64%)
Jun 16, 2003
8.560
9.000
8.540
8.740
1,633,200
+0.33(+3.92%)
Jun 13, 2003
8.120
8.600
8.090
8.410
3,375,400
+0.23(+2.81%)
Jun 12, 2003
8.580
8.750
8.150
8.180
1,894,300
-0.57(-6.51%)
Jun 11, 2003
8.900
8.900
8.352
8.750
1,445,100
+0.00(+0.00%)
Jun 10, 2003
8.700
8.850
8.500
8.750
1,327,400
+0.00(+0.00%)
Jun 09, 2003
9.210
9.210
8.700
8.750
781,500
-0.50(-5.41%)
Jun 06, 2003
9.260
9.560
9.170
9.250
2,031,100
+0.08(+0.87%)
Jun 05, 2003
9.350
9.400
8.930
9.170
1,107,700
-0.23(-2.45%)
Jun 04, 2003
9.210
9.430
9.090
9.400
691,000
+0.20(+2.17%)
Jun 03, 2003
8.840
9.200
8.750
9.200
768,600
+0.34(+3.84%)
Jun 02, 2003
9.150
9.350
8.770
8.860
1,628,500
-0.24(-2.64%)
May 30, 2003
8.920
9.180
8.860
9.100
1,135,600
+0.20(+2.25%)
May 29, 2003
8.600
9.000
8.600
8.900
780,100
+0.30(+3.49%)
May 28, 2003
8.960
9.130
8.570
8.600
1,179,200
-0.37(-4.12%)
May 27, 2003
8.280
9.060
8.190
8.970
1,516,800
+0.67(+8.07%)
May 23, 2003
8.230
8.480
8.190
8.300
499,700
+0.03(+0.36%)
May 22, 2003
8.200
8.390
8.150
8.270
721,800
+0.14(+1.67%)
May 21, 2003
8.100
8.211
8.020
8.134
729,800
-0.10(-1.17%)
May 20, 2003
8.250
8.480
8.150
8.230
837,100
+0.01(+0.12%)
May 19, 2003
8.440
8.500
8.180
8.220
1,285,000
-0.31(-3.63%)
May 16, 2003
9.190
9.220
8.510
8.530
1,929,900
-0.22(-2.51%)
May 15, 2003
9.110
9.250
8.690
8.750
1,334,600
-0.33(-3.63%)
May 14, 2003
9.000
9.170
8.670
9.080
1,144,300
+0.20(+2.25%)
May 13, 2003
8.830
8.940
8.630
8.880
1,544,700
-0.01(-0.11%)
May 12, 2003
8.740
8.910
8.620
8.890
808,800
+0.09(+1.02%)
May 09, 2003
8.770
8.860
8.650
8.800
764,400
+0.05(+0.57%)
May 08, 2003
8.840
8.880
8.680
8.750
447,800
-0.14(-1.57%)
May 07, 2003
8.930
9.050
8.840
8.890
445,500
-0.16(-1.77%)
May 06, 2003
8.920
9.120
8.630
9.050
680,400
+0.14(+1.57%)
May 05, 2003
8.920
9.100
8.850
8.910
1,047,300
+0.11(+1.25%)
May 02, 2003
8.670
8.920
8.660
8.800
755,100
+0.16(+1.85%)
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
.