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, 2018
7.500
7.710
7.321
7.690
3,488,009
-0.08(-1.03%)
Jul 30, 2018
7.720
7.980
7.700
7.770
2,881,136
+0.10(+1.30%)
Jul 27, 2018
7.490
7.885
7.200
7.670
6,473,600
+0.57(+8.03%)
Jul 26, 2018
6.850
7.100
6.780
7.100
1,066,493
+0.25(+3.65%)
Jul 25, 2018
6.800
6.855
6.660
6.850
690,547
+0.02(+0.29%)
Jul 24, 2018
6.930
7.010
6.725
6.830
1,934,865
-0.07(-1.01%)
Jul 23, 2018
6.660
6.930
6.550
6.900
1,603,202
+0.21(+3.14%)
Jul 20, 2018
6.640
6.720
6.610
6.690
513,582
+0.04(+0.60%)
Jul 19, 2018
6.660
6.540
6.650
1,256,144
+0.00(+0.00%)
Jul 18, 2018
6.640
6.820
6.590
6.650
1,051,565
+0.14(+2.15%)
Jul 17, 2018
6.440
6.535
6.360
6.510
432,815
+0.05(+0.77%)
Jul 16, 2018
6.540
6.540
6.395
6.460
511,612
-0.06(-0.92%)
Jul 13, 2018
6.650
6.650
6.500
6.520
519,311
-0.14(-2.10%)
Jul 12, 2018
6.600
6.690
6.520
6.660
703,122
+0.06(+0.91%)
Jul 11, 2018
6.540
6.890
6.540
6.600
902,404
+0.05(+0.76%)
Jul 10, 2018
6.430
6.570
6.380
6.550
459,718
+0.13(+2.02%)
Jul 09, 2018
6.450
6.470
6.340
6.420
783,732
+0.02(+0.31%)
Jul 06, 2018
6.400
6.445
6.320
6.400
346,316
+0.00(+0.00%)
Jul 05, 2018
6.390
6.410
6.320
6.400
393,211
+0.05(+0.79%)
Jul 03, 2018
6.350
6.350
6.350
0
-0.09(-1.40%)
Jul 02, 2018
6.510
6.560
6.370
6.440
491,887
-0.12(-1.83%)
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%)
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
.