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
)
60.03
-0.19 (-0.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2017
6.850
6.990
6.830
6.960
767,502
+0.12(+1.75%)
Jul 28, 2017
6.910
6.910
6.770
6.840
1,044,042
-0.08(-1.16%)
Jul 27, 2017
6.940
6.970
6.850
6.920
678,197
-0.01(-0.14%)
Jul 26, 2017
6.810
6.960
6.788
6.930
758,392
+0.10(+1.46%)
Jul 25, 2017
6.770
6.905
6.760
6.830
487,492
+0.05(+0.74%)
Jul 24, 2017
6.720
6.790
6.710
6.780
500,308
+0.06(+0.89%)
Jul 21, 2017
6.810
6.810
6.700
6.720
627,565
-0.01(-0.15%)
Jul 20, 2017
6.720
6.775
6.720
6.730
175,708
+0.00(+0.00%)
Jul 19, 2017
6.720
6.750
6.680
6.730
330,367
+0.01(+0.15%)
Jul 18, 2017
6.740
6.780
6.700
6.720
722,045
-0.04(-0.59%)
Jul 17, 2017
6.730
6.775
6.700
6.760
209,591
+0.02(+0.30%)
Jul 14, 2017
6.650
6.750
6.620
6.740
239,936
+0.10(+1.51%)
Jul 13, 2017
6.680
6.750
6.640
6.640
724,964
-0.05(-0.75%)
Jul 12, 2017
6.620
6.740
6.580
6.690
706,478
+0.09(+1.36%)
Jul 11, 2017
6.540
6.620
6.530
6.600
549,935
+0.07(+1.07%)
Jul 10, 2017
6.560
6.620
6.510
6.530
459,662
-0.04(-0.61%)
Jul 07, 2017
6.600
6.620
6.545
6.570
537,526
-0.02(-0.30%)
Jul 06, 2017
6.610
6.640
6.570
6.590
706,881
-0.06(-0.90%)
Jul 05, 2017
6.620
6.670
6.610
6.650
550,848
+0.04(+0.61%)
Jul 03, 2017
6.700
6.770
6.610
6.610
143,947
-0.05(-0.75%)
Jun 30, 2017
6.690
6.612
6.660
317,066
+0.01(+0.15%)
Jun 29, 2017
6.700
6.700
6.620
6.650
212,734
-0.06(-0.89%)
Jun 28, 2017
6.640
6.770
6.640
6.710
378,676
+0.08(+1.21%)
Jun 27, 2017
6.590
6.670
6.570
6.630
382,078
+0.04(+0.61%)
Jun 26, 2017
6.660
6.770
6.590
6.590
236,064
-0.06(-0.90%)
Jun 23, 2017
6.610
6.680
6.510
6.650
620,852
+0.04(+0.61%)
Jun 22, 2017
6.680
6.730
6.600
6.610
231,050
-0.06(-0.90%)
Jun 21, 2017
6.690
6.750
6.660
6.670
351,043
-0.01(-0.15%)
Jun 20, 2017
6.760
6.790
6.680
6.680
264,996
-0.08(-1.18%)
Jun 19, 2017
6.700
6.790
6.630
6.760
274,637
+0.09(+1.35%)
Jun 16, 2017
6.670
6.730
6.660
6.670
854,924
-0.05(-0.74%)
Jun 15, 2017
6.720
6.810
6.685
6.720
398,047
-0.06(-0.88%)
Jun 14, 2017
6.860
6.890
6.680
6.780
609,879
-0.10(-1.45%)
Jun 13, 2017
6.940
6.960
6.840
6.880
524,622
-0.04(-0.58%)
Jun 12, 2017
6.810
6.980
6.753
6.920
577,740
+0.06(+0.87%)
Jun 09, 2017
6.950
6.950
6.705
6.860
546,952
-0.09(-1.29%)
Jun 08, 2017
6.930
6.970
6.840
6.950
380,367
+0.02(+0.29%)
Jun 07, 2017
7.000
7.050
6.880
6.930
1,315,816
-0.06(-0.86%)
Jun 06, 2017
7.010
7.090
6.906
6.990
782,203
-0.04(-0.57%)
Jun 05, 2017
7.040
7.100
7.025
7.030
592,033
+0.00(+0.00%)
Jun 02, 2017
6.960
7.030
6.950
7.030
619,782
+0.09(+1.30%)
Jun 01, 2017
6.950
7.000
6.935
6.940
498,716
-0.01(-0.14%)
May 31, 2017
7.010
7.010
6.925
6.950
494,792
-0.06(-0.86%)
May 30, 2017
6.940
7.020
6.940
7.010
385,248
+0.01(+0.14%)
May 26, 2017
6.980
7.020
6.950
7.000
233,017
+0.02(+0.29%)
May 25, 2017
7.080
7.080
6.970
6.980
680,744
-0.10(-1.41%)
May 24, 2017
6.980
7.080
6.940
7.080
558,564
+0.10(+1.43%)
May 23, 2017
6.980
7.000
6.930
6.980
642,734
+0.03(+0.43%)
May 22, 2017
6.980
7.010
6.915
6.950
323,486
-0.04(-0.57%)
May 19, 2017
6.890
7.015
6.890
6.990
1,135,776
+0.10(+1.45%)
May 18, 2017
6.980
6.980
6.850
6.890
859,219
-0.04(-0.58%)
May 17, 2017
6.900
7.040
6.870
6.930
1,011,390
-0.10(-1.42%)
May 16, 2017
6.970
7.075
6.970
7.030
942,429
+0.04(+0.57%)
May 15, 2017
6.900
7.000
6.900
6.990
586,808
+0.09(+1.30%)
May 12, 2017
7.010
7.020
6.845
6.900
716,444
-0.13(-1.85%)
May 11, 2017
6.890
7.090
6.890
7.030
2,204,529
+0.13(+1.88%)
May 10, 2017
6.700
6.980
6.650
6.900
763,111
+0.09(+1.32%)
May 09, 2017
6.650
6.830
6.650
6.810
354,377
+0.17(+2.56%)
May 08, 2017
6.690
6.710
6.600
6.640
488,235
-0.05(-0.75%)
May 05, 2017
6.680
6.730
6.660
6.690
323,873
+0.00(+0.00%)
May 04, 2017
6.750
6.780
6.670
6.690
245,625
-0.06(-0.89%)
May 03, 2017
6.730
6.790
6.720
6.750
237,308
+0.00(+0.00%)
May 02, 2017
6.770
6.800
6.710
6.750
371,873
-0.02(-0.30%)
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
.