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
+2.55 (+3.45%)
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 (%)
Jul 31, 2006
5.820
5.970
5.690
5.900
830,964
+0.05(+0.85%)
Jul 28, 2006
5.810
6.000
5.710
5.850
732,429
+0.15(+2.63%)
Jul 27, 2006
5.910
6.080
5.650
5.700
886,490
-0.26(-4.36%)
Jul 26, 2006
5.800
6.150
5.470
5.960
2,128,971
+0.42(+7.58%)
Jul 25, 2006
5.250
5.580
5.230
5.540
1,571,155
+0.29(+5.52%)
Jul 24, 2006
5.080
5.370
5.070
5.250
654,571
+0.17(+3.35%)
Jul 21, 2006
5.300
5.360
5.020
5.080
1,054,202
-0.25(-4.69%)
Jul 20, 2006
5.720
5.800
5.290
5.330
663,118
-0.36(-6.33%)
Jul 19, 2006
5.460
5.760
5.430
5.690
1,436,075
+0.18(+3.27%)
Jul 18, 2006
5.420
5.620
5.240
5.510
948,633
+0.06(+1.10%)
Jul 17, 2006
5.230
5.520
5.220
5.450
897,043
+0.20(+3.81%)
Jul 14, 2006
5.130
5.330
5.100
5.250
637,321
+0.10(+1.94%)
Jul 13, 2006
5.290
5.460
5.130
5.150
815,668
-0.18(-3.38%)
Jul 12, 2006
5.480
5.590
5.250
5.330
914,709
-0.17(-3.09%)
Jul 11, 2006
5.480
5.550
5.320
5.500
1,477,230
+0.00(+0.00%)
Jul 10, 2006
5.690
5.830
5.430
5.500
921,872
-0.17(-3.00%)
Jul 07, 2006
5.810
5.950
5.590
5.670
802,231
-0.22(-3.74%)
Jul 06, 2006
5.920
6.050
5.820
5.890
664,370
+0.01(+0.17%)
Jul 05, 2006
6.040
6.140
5.860
5.880
1,229,006
-0.21(-3.45%)
Jul 03, 2006
6.190
6.190
6.030
6.090
314,122
-0.09(-1.46%)
Jun 30, 2006
6.130
6.260
5.970
6.180
2,466,282
+0.10(+1.64%)
Jun 29, 2006
5.710
6.110
5.700
6.080
1,790,200
+0.43(+7.61%)
Jun 28, 2006
5.720
5.740
5.490
5.650
880,614
-0.04(-0.70%)
Jun 27, 2006
5.950
6.020
5.630
5.690
942,208
-0.28(-4.69%)
Jun 26, 2006
5.850
6.000
5.850
5.970
614,500
+0.16(+2.75%)
Jun 23, 2006
5.750
5.960
5.680
5.810
549,738
+0.02(+0.35%)
Jun 22, 2006
5.830
5.940
5.750
5.790
589,031
-0.10(-1.70%)
Jun 21, 2006
5.680
5.980
5.670
5.890
942,918
+0.20(+3.51%)
Jun 20, 2006
5.760
5.840
5.670
5.690
773,594
-0.08(-1.39%)
Jun 19, 2006
5.930
6.000
5.710
5.770
1,533,861
-0.16(-2.70%)
Jun 16, 2006
6.190
6.190
5.840
5.930
2,663,955
-0.26(-4.20%)
Jun 15, 2006
6.250
6.340
6.010
6.190
2,538,453
+0.34(+5.81%)
Jun 14, 2006
5.700
6.030
5.700
5.850
699,519
+0.10(+1.74%)
Jun 13, 2006
6.000
6.230
5.680
5.750
1,335,767
-0.27(-4.49%)
Jun 12, 2006
6.260
6.300
5.970
6.020
1,453,615
-0.06(-0.99%)
Jun 09, 2006
6.000
6.180
5.900
6.080
1,237,428
+0.14(+2.36%)
Jun 08, 2006
5.980
5.990
5.700
5.940
937,069
-0.11(-1.82%)
Jun 07, 2006
5.710
6.220
5.710
6.050
1,344,836
+0.32(+5.58%)
Jun 06, 2006
5.830
5.890
5.640
5.730
709,231
-0.08(-1.38%)
Jun 05, 2006
6.010
6.190
5.790
5.810
820,884
-0.20(-3.33%)
Jun 02, 2006
6.190
6.230
5.980
6.010
600,680
-0.11(-1.80%)
Jun 01, 2006
6.020
6.170
6.020
6.120
1,229,503
+0.09(+1.49%)
May 31, 2006
5.700
6.050
5.670
6.030
1,218,758
+0.37(+6.54%)
May 30, 2006
5.820
5.830
5.660
5.660
553,155
-0.19(-3.25%)
May 26, 2006
5.820
6.000
5.810
5.850
532,328
-0.06(-1.02%)
May 25, 2006
5.760
5.930
5.640
5.910
880,066
+0.26(+4.60%)
May 24, 2006
5.750
5.760
5.360
5.650
1,548,583
+0.02(+0.36%)
May 23, 2006
5.780
5.800
5.520
5.630
1,702,838
-0.04(-0.71%)
May 22, 2006
5.640
5.740
5.480
5.670
1,045,101
-0.03(-0.53%)
May 19, 2006
5.530
5.840
5.470
5.700
1,124,473
+0.16(+2.89%)
May 18, 2006
5.760
5.790
5.530
5.540
639,128
-0.21(-3.65%)
May 17, 2006
5.620
5.840
5.500
5.750
1,377,992
+0.08(+1.41%)
May 16, 2006
5.890
5.960
5.640
5.670
924,329
-0.18(-3.08%)
May 15, 2006
5.760
5.930
5.580
5.850
1,872,197
+0.05(+0.86%)
May 12, 2006
6.060
6.100
5.750
5.800
2,436,047
-0.30(-4.92%)
May 11, 2006
6.260
6.260
5.970
6.100
1,515,969
-0.13(-2.09%)
May 10, 2006
6.500
6.520
6.210
6.230
1,132,713
-0.27(-4.15%)
May 09, 2006
6.560
6.560
6.200
6.500
890,065
-0.06(-0.91%)
May 08, 2006
6.750
6.750
6.510
6.560
815,773
-0.17(-2.53%)
May 05, 2006
6.860
6.870
6.710
6.730
806,312
-0.08(-1.17%)
May 04, 2006
6.640
6.870
6.570
6.810
897,140
+0.21(+3.18%)
May 03, 2006
6.600
6.660
6.450
6.600
1,039,834
-0.03(-0.45%)
May 02, 2006
6.540
6.670
6.450
6.630
590,029
+0.14(+2.16%)
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
.