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
)
60.77
-0.80 (-1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2015
4.620
5.030
4.510
4.920
3,264,987
-0.10(-1.99%)
Jul 30, 2015
5.010
5.100
4.880
5.020
1,916,221
+0.02(+0.40%)
Jul 29, 2015
4.860
5.030
4.815
5.000
2,074,973
+0.16(+3.31%)
Jul 28, 2015
4.950
4.980
4.820
4.840
1,433,046
-0.08(-1.63%)
Jul 27, 2015
4.950
5.010
4.880
4.920
1,439,119
-0.08(-1.60%)
Jul 24, 2015
5.350
5.361
4.980
5.000
1,374,717
-0.39(-7.24%)
Jul 23, 2015
5.350
5.500
5.270
5.390
1,023,139
+0.01(+0.19%)
Jul 22, 2015
5.650
5.670
5.350
5.380
1,530,714
-0.33(-5.78%)
Jul 21, 2015
5.780
5.900
5.700
5.710
709,563
-0.07(-1.21%)
Jul 20, 2015
5.880
5.900
5.760
5.780
536,439
-0.11(-1.87%)
Jul 17, 2015
5.920
5.980
5.860
5.890
625,982
-0.02(-0.34%)
Jul 16, 2015
5.920
5.950
5.870
5.910
554,513
+0.01(+0.17%)
Jul 15, 2015
6.000
6.050
5.900
5.900
570,991
-0.09(-1.50%)
Jul 14, 2015
5.960
6.010
5.940
5.990
538,092
+0.01(+0.17%)
Jul 13, 2015
5.910
5.980
5.870
5.980
451,515
+0.09(+1.53%)
Jul 10, 2015
5.900
5.990
5.850
5.890
572,963
+0.04(+0.68%)
Jul 09, 2015
5.980
6.020
5.830
5.850
782,944
-0.04(-0.68%)
Jul 08, 2015
5.980
6.000
5.820
5.890
787,357
-0.17(-2.81%)
Jul 07, 2015
6.000
6.100
5.910
6.060
1,000,929
+0.04(+0.66%)
Jul 06, 2015
6.030
6.100
5.970
6.020
1,093,482
-0.07(-1.15%)
Jul 02, 2015
5.910
6.090
6.090
6.090
1,923,100
+0.30(+5.18%)
Jul 01, 2015
5.930
5.960
5.760
5.790
966,724
-0.10(-1.70%)
Jun 30, 2015
6.010
6.010
5.880
5.890
911,067
-0.06(-1.01%)
Jun 29, 2015
6.090
6.090
5.890
5.950
1,207,741
-0.14(-2.30%)
Jun 26, 2015
6.250
6.320
6.055
6.090
4,404,296
-0.16(-2.56%)
Jun 25, 2015
6.370
6.370
6.240
6.250
914,277
-0.07(-1.11%)
Jun 24, 2015
6.330
6.400
6.320
6.320
493,333
-0.04(-0.63%)
Jun 23, 2015
6.440
6.440
6.300
6.360
714,887
+0.02(+0.32%)
Jun 22, 2015
6.410
6.410
6.300
6.340
701,671
-0.04(-0.63%)
Jun 19, 2015
6.430
6.445
6.330
6.380
936,141
-0.04(-0.55%)
Jun 18, 2015
6.380
6.450
6.300
6.415
693,421
+0.07(+1.02%)
Jun 17, 2015
6.390
6.400
6.315
6.350
698,536
-0.02(-0.31%)
Jun 16, 2015
6.280
6.390
6.270
6.370
564,214
+0.04(+0.63%)
Jun 15, 2015
6.340
6.362
6.240
6.330
699,850
-0.06(-0.94%)
Jun 12, 2015
6.420
6.470
6.335
6.390
1,052,888
-0.02(-0.31%)
Jun 11, 2015
6.550
6.550
6.400
6.410
1,146,858
-0.15(-2.29%)
Jun 10, 2015
6.480
6.610
6.440
6.560
2,163,611
+0.12(+1.86%)
Jun 09, 2015
6.290
6.440
6.190
6.440
2,155,945
+0.16(+2.55%)
Jun 08, 2015
6.430
6.430
6.240
6.280
1,287,850
-0.14(-2.18%)
Jun 05, 2015
6.500
6.500
6.305
6.420
1,639,412
-0.09(-1.38%)
Jun 04, 2015
6.330
6.840
6.270
6.510
4,461,056
+0.16(+2.52%)
Jun 03, 2015
6.300
6.390
6.280
6.350
947,611
+0.05(+0.79%)
Jun 02, 2015
6.390
6.440
6.260
6.300
1,495,100
-0.14(-2.17%)
Jun 01, 2015
6.260
6.490
6.150
6.440
2,142,150
+0.18(+2.88%)
May 29, 2015
6.250
6.320
6.170
6.260
1,169,583
+0.00(+0.00%)
May 28, 2015
6.250
6.280
6.070
6.260
1,211,147
+0.00(+0.00%)
May 27, 2015
6.050
6.279
6.020
6.260
1,227,607
+0.21(+3.47%)
May 26, 2015
6.020
6.154
5.950
6.050
895,108
-0.01(-0.17%)
May 22, 2015
6.040
6.060
6.060
6.060
787,900
+0.02(+0.33%)
May 21, 2015
6.080
6.100
5.955
6.040
704,460
-0.02(-0.33%)
May 20, 2015
6.120
6.150
5.960
6.060
1,552,146
-0.08(-1.30%)
May 19, 2015
6.170
6.320
6.070
6.140
1,373,797
-0.05(-0.81%)
May 18, 2015
6.100
6.190
6.090
6.190
595,001
+0.08(+1.31%)
May 15, 2015
6.110
6.130
6.060
6.110
775,079
-0.03(-0.49%)
May 14, 2015
6.080
6.150
6.040
6.140
642,778
+0.07(+1.15%)
May 13, 2015
6.150
6.270
6.025
6.070
936,150
-0.09(-1.46%)
May 12, 2015
6.160
6.230
6.050
6.160
1,300,614
-0.05(-0.81%)
May 11, 2015
6.240
6.290
6.190
6.210
599,755
-0.06(-0.96%)
May 08, 2015
6.250
6.340
6.180
6.270
1,137,900
+0.06(+0.97%)
May 07, 2015
6.090
6.220
6.060
6.210
1,662,932
+0.05(+0.81%)
May 06, 2015
6.250
6.250
5.970
6.160
1,972,410
-0.07(-1.12%)
May 05, 2015
6.330
6.450
6.010
6.230
4,068,125
+0.04(+0.65%)
May 04, 2015
6.110
6.230
6.080
6.190
784,835
+0.07(+1.14%)
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
.