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
)
77.61
+1.04 (+1.36%)
Streaming Delayed Price
Updated: 3:33 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 30, 2004
4.950
5.120
4.850
4.900
1,686,500
-0.17(-3.35%)
Jul 29, 2004
4.900
5.090
4.790
5.070
984,000
+0.28(+5.85%)
Jul 28, 2004
4.730
4.850
4.650
4.790
1,699,600
-0.03(-0.62%)
Jul 27, 2004
4.640
4.840
4.620
4.820
2,413,300
+0.18(+3.88%)
Jul 26, 2004
4.690
4.880
4.600
4.640
2,262,000
-0.11(-2.32%)
Jul 23, 2004
4.850
5.120
4.750
4.750
2,702,900
-0.40(-7.77%)
Jul 22, 2004
5.150
5.270
5.000
5.150
2,234,400
+0.02(+0.39%)
Jul 21, 2004
5.600
5.600
5.130
5.130
1,445,000
-0.39(-7.07%)
Jul 20, 2004
5.310
5.530
5.110
5.520
1,219,900
+0.29(+5.54%)
Jul 19, 2004
5.170
5.470
5.030
5.230
1,406,900
+0.21(+4.18%)
Jul 16, 2004
5.370
5.400
5.000
5.020
1,877,600
-0.32(-5.99%)
Jul 15, 2004
5.290
5.450
5.220
5.340
1,751,400
+0.11(+2.10%)
Jul 14, 2004
5.280
5.570
5.190
5.230
2,492,300
-0.31(-5.60%)
Jul 13, 2004
5.770
5.790
5.480
5.540
3,771,400
-0.01(-0.18%)
Jul 12, 2004
5.540
5.653
5.400
5.550
2,296,700
-0.15(-2.63%)
Jul 09, 2004
5.750
5.810
5.550
5.700
2,581,700
+0.29(+5.36%)
Jul 08, 2004
5.530
5.650
5.360
5.410
2,352,200
-0.19(-3.39%)
Jul 07, 2004
5.640
5.650
5.440
5.600
3,536,900
-0.05(-0.88%)
Jul 06, 2004
6.330
6.350
5.520
5.650
4,122,500
-1.02(-15.29%)
Jul 02, 2004
6.770
6.790
6.500
6.670
870,400
+0.04(+0.60%)
Jul 01, 2004
7.030
7.030
6.470
6.630
2,040,100
-0.38(-5.42%)
Jun 30, 2004
6.770
7.040
6.770
7.010
1,830,700
+0.19(+2.79%)
Jun 29, 2004
6.770
6.860
6.670
6.820
1,928,800
+0.05(+0.74%)
Jun 28, 2004
6.820
6.920
6.700
6.770
1,167,500
-0.03(-0.44%)
Jun 25, 2004
6.750
6.945
6.660
6.800
2,443,200
-0.04(-0.58%)
Jun 24, 2004
6.880
6.950
6.750
6.840
1,538,400
-0.12(-1.72%)
Jun 23, 2004
6.910
6.980
6.810
6.960
1,762,000
+0.07(+1.02%)
Jun 22, 2004
6.900
6.980
6.760
6.890
1,629,300
+0.09(+1.32%)
Jun 21, 2004
7.100
7.100
6.750
6.800
1,709,100
-0.27(-3.82%)
Jun 18, 2004
7.000
7.290
6.810
7.070
986,000
-0.09(-1.26%)
Jun 17, 2004
7.500
7.500
7.110
7.160
716,600
-0.34(-4.53%)
Jun 16, 2004
7.590
7.600
7.360
7.500
633,400
+0.02(+0.27%)
Jun 15, 2004
7.450
7.560
7.350
7.480
585,800
+0.25(+3.46%)
Jun 14, 2004
7.300
7.410
7.230
7.230
715,500
-0.12(-1.63%)
Jun 10, 2004
7.420
7.520
7.340
7.350
576,600
+0.00(+0.00%)
Jun 09, 2004
7.670
7.700
7.350
7.350
762,000
-0.38(-4.92%)
Jun 08, 2004
7.650
7.840
7.590
7.730
483,500
-0.09(-1.15%)
Jun 07, 2004
7.520
7.820
7.470
7.820
473,600
+0.42(+5.68%)
Jun 04, 2004
7.410
7.580
7.350
7.400
1,118,400
+0.13(+1.79%)
Jun 03, 2004
7.550
7.630
7.270
7.270
859,400
-0.35(-4.59%)
Jun 02, 2004
7.980
8.000
7.570
7.620
568,300
-0.24(-3.05%)
Jun 01, 2004
7.800
7.970
7.740
7.860
533,100
-0.04(-0.51%)
May 28, 2004
7.809
7.930
7.750
7.900
362,600
+0.11(+1.41%)
May 27, 2004
7.780
7.820
7.630
7.790
937,600
+0.10(+1.30%)
May 26, 2004
7.700
7.840
7.490
7.690
572,700
-0.04(-0.52%)
May 25, 2004
7.600
7.730
7.320
7.730
782,500
+0.15(+1.98%)
May 24, 2004
7.480
7.650
7.410
7.580
745,100
+0.17(+2.29%)
May 21, 2004
7.380
7.510
7.280
7.410
697,700
+0.08(+1.09%)
May 20, 2004
7.350
7.430
7.180
7.330
1,167,800
+0.03(+0.41%)
May 19, 2004
7.400
7.510
7.220
7.300
904,300
+0.08(+1.11%)
May 18, 2004
7.100
7.230
6.990
7.220
1,010,700
+0.28(+4.03%)
May 17, 2004
6.880
6.990
6.700
6.940
1,241,400
-0.07(-1.00%)
May 14, 2004
7.240
7.250
6.960
7.010
654,000
-0.19(-2.64%)
May 13, 2004
7.360
7.380
7.070
7.200
1,059,000
-0.07(-0.96%)
May 12, 2004
7.480
7.530
7.070
7.270
924,100
-0.18(-2.42%)
May 11, 2004
7.170
7.500
7.100
7.450
1,143,400
+0.42(+5.97%)
May 10, 2004
7.140
7.210
6.890
7.030
985,900
-0.10(-1.40%)
May 07, 2004
7.020
7.400
6.990
7.130
1,106,900
+0.03(+0.42%)
May 06, 2004
7.230
7.270
6.960
7.100
1,663,400
-0.11(-1.53%)
May 05, 2004
7.350
7.380
7.110
7.210
1,101,700
-0.13(-1.77%)
May 04, 2004
7.220
7.390
7.170
7.340
1,612,000
+0.12(+1.66%)
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
.