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
+1.05 (+1.36%)
Streaming Delayed Price
Updated: 2:25 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 29, 2016
6.150
6.210
5.950
6.010
1,990,051
-0.13(-2.12%)
Jul 28, 2016
6.170
6.280
6.110
6.140
504,156
-0.04(-0.65%)
Jul 27, 2016
6.180
6.300
6.140
6.180
1,064,434
+0.04(+0.65%)
Jul 26, 2016
6.070
6.250
6.070
6.140
1,655,750
+0.10(+1.66%)
Jul 25, 2016
6.090
6.210
6.020
6.040
835,303
-0.04(-0.66%)
Jul 22, 2016
6.200
6.250
6.010
6.080
748,034
-0.12(-1.94%)
Jul 21, 2016
6.180
6.270
6.115
6.200
1,243,526
-0.02(-0.32%)
Jul 20, 2016
5.920
6.275
5.849
6.220
2,439,618
+0.34(+5.78%)
Jul 19, 2016
6.000
6.000
5.810
5.880
733,618
-0.14(-2.33%)
Jul 18, 2016
5.950
6.120
5.930
6.020
1,156,961
+0.10(+1.69%)
Jul 15, 2016
5.940
5.990
5.880
5.920
766,177
+0.03(+0.51%)
Jul 14, 2016
5.920
5.970
5.760
5.890
711,672
-0.02(-0.34%)
Jul 13, 2016
5.930
5.950
5.850
5.910
734,079
+0.03(+0.51%)
Jul 12, 2016
5.790
5.910
5.760
5.880
1,061,826
+0.18(+3.16%)
Jul 11, 2016
5.660
5.770
5.650
5.700
1,044,278
+0.06(+1.06%)
Jul 08, 2016
5.440
5.660
5.410
5.640
804,994
+0.23(+4.25%)
Jul 07, 2016
5.320
5.445
5.310
5.410
720,552
+0.00(+0.00%)
Jul 05, 2016
5.390
5.430
5.240
5.410
886,053
+0.00(+0.00%)
Jul 01, 2016
5.360
5.410
5.410
5.410
683,800
+0.06(+1.12%)
Jun 30, 2016
5.350
5.430
5.290
5.350
1,053,112
+0.03(+0.56%)
Jun 29, 2016
5.240
5.330
5.085
5.320
950,556
+0.22(+4.31%)
Jun 28, 2016
5.050
5.170
5.010
5.100
1,076,348
+0.17(+3.45%)
Jun 27, 2016
5.410
5.410
4.890
4.930
1,363,703
-0.48(-8.87%)
Jun 24, 2016
5.590
5.600
5.325
5.410
4,052,299
-0.43(-7.36%)
Jun 23, 2016
5.700
5.840
5.700
5.840
696,353
+0.20(+3.55%)
Jun 22, 2016
5.720
5.795
5.630
5.640
472,886
-0.08(-1.40%)
Jun 21, 2016
5.780
5.860
5.710
5.720
448,868
-0.05(-0.87%)
Jun 20, 2016
5.870
5.900
5.760
5.770
668,726
-0.04(-0.69%)
Jun 17, 2016
5.700
5.820
5.510
5.810
2,694,480
+0.13(+2.29%)
Jun 16, 2016
5.570
5.690
5.440
5.680
838,028
+0.05(+0.98%)
Jun 15, 2016
5.700
5.720
5.610
5.625
650,006
-0.04(-0.79%)
Jun 14, 2016
5.660
5.710
5.529
5.670
599,472
+0.03(+0.53%)
Jun 13, 2016
5.630
5.800
5.600
5.640
892,844
-0.04(-0.70%)
Jun 10, 2016
5.790
5.830
5.640
5.680
1,252,592
-0.19(-3.24%)
Jun 09, 2016
5.870
5.920
5.740
5.870
917,762
-0.03(-0.51%)
Jun 08, 2016
6.000
6.000
5.810
5.900
891,409
-0.10(-1.67%)
Jun 07, 2016
6.000
6.020
5.890
6.000
792,457
+0.02(+0.33%)
Jun 06, 2016
5.930
6.015
5.880
5.980
1,460,668
+0.06(+1.01%)
Jun 03, 2016
5.920
5.960
5.740
5.920
817,189
+0.00(+0.00%)
Jun 02, 2016
5.880
5.930
5.790
5.920
1,336,016
+0.01(+0.17%)
Jun 01, 2016
5.800
5.940
5.750
5.910
1,799,934
+0.09(+1.55%)
May 31, 2016
5.750
5.900
5.720
5.820
1,479,508
+0.09(+1.57%)
May 27, 2016
5.560
5.730
5.730
5.730
809,700
+0.18(+3.24%)
May 26, 2016
5.560
5.600
5.505
5.550
592,887
+0.02(+0.36%)
May 25, 2016
5.620
5.760
5.510
5.530
1,022,669
-0.08(-1.43%)
May 24, 2016
5.570
5.680
5.530
5.610
1,168,953
+0.10(+1.81%)
May 23, 2016
5.350
5.590
5.330
5.510
1,276,947
+0.18(+3.38%)
May 20, 2016
5.180
5.360
5.060
5.330
1,040,700
+0.18(+3.50%)
May 19, 2016
5.220
5.270
5.110
5.150
1,126,527
-0.09(-1.72%)
May 18, 2016
5.170
5.380
5.120
5.240
1,334,764
+0.05(+0.96%)
May 17, 2016
5.370
5.420
5.160
5.190
2,633,717
-0.22(-4.07%)
May 16, 2016
5.250
5.475
5.250
5.410
739,488
+0.13(+2.46%)
May 13, 2016
5.210
5.430
5.205
5.280
1,111,186
+0.07(+1.34%)
May 12, 2016
5.560
5.570
5.140
5.210
1,219,663
-0.31(-5.62%)
May 11, 2016
5.620
5.620
5.365
5.520
1,368,015
-0.15(-2.65%)
May 10, 2016
4.980
5.855
4.980
5.670
4,282,933
+0.48(+9.25%)
May 09, 2016
5.420
5.444
5.120
5.190
1,811,170
-0.12(-2.26%)
May 06, 2016
5.400
5.470
5.280
5.310
1,251,439
-0.15(-2.75%)
May 05, 2016
5.560
5.580
5.460
5.460
1,429,297
-0.04(-0.73%)
May 04, 2016
5.510
5.630
5.490
5.500
1,255,277
-0.05(-0.90%)
May 03, 2016
5.530
5.680
5.490
5.550
1,833,206
-0.06(-1.07%)
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
.