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 (%)
Aug 30, 2002
6.110
6.590
6.110
6.380
1,085,300
-0.07(-1.09%)
Aug 29, 2002
6.630
6.650
6.180
6.450
1,384,907
-0.10(-1.53%)
Aug 28, 2002
6.830
6.830
6.310
6.550
271,500,000
-0.22(-3.25%)
Aug 27, 2002
7.080
7.140
6.700
6.770
685,911
-0.33(-4.65%)
Aug 26, 2002
7.150
7.150
6.780
7.100
1,196,955
+0.04(+0.57%)
Aug 23, 2002
7.100
7.180
6.900
7.060
983,005
-0.07(-0.98%)
Aug 22, 2002
7.250
7.390
7.020
7.130
1,047,300
-0.13(-1.79%)
Aug 21, 2002
6.980
7.299
6.910
7.260
1,186,200
+0.33(+4.76%)
Aug 20, 2002
7.000
7.000
6.750
6.930
988,814
+0.06(+0.87%)
Aug 16, 2002
6.250
6.870
6.190
6.870
2,089,270
+0.52(+8.19%)
Aug 15, 2002
5.980
6.450
5.900
6.350
1,956,286
+0.43(+7.26%)
Aug 14, 2002
5.620
5.950
5.350
5.920
1,270,700
+0.39(+7.05%)
Aug 13, 2002
5.990
6.185
5.500
5.530
1,346,622
-0.42(-7.06%)
Aug 12, 2002
6.140
6.352
5.950
5.950
601,958
-0.23(-3.72%)
Aug 07, 2002
6.180
6.430
5.780
6.180
2,166,100
+0.27(+4.57%)
Aug 06, 2002
5.810
6.220
5.720
5.910
2,284,000
+0.18(+3.14%)
Aug 05, 2002
5.900
6.060
5.500
5.730
1,384,800
-0.20(-3.37%)
Aug 02, 2002
6.260
6.260
5.700
5.930
1,285,353
-0.27(-4.37%)
Aug 01, 2002
6.490
6.620
6.160
6.201
710,500
-0.30(-4.61%)
Jul 31, 2002
6.700
6.720
6.390
6.501
927,400
-0.28(-4.12%)
Jul 30, 2002
6.560
6.980
6.520
6.780
1,810,900
+0.07(+1.04%)
Jul 29, 2002
6.440
7.190
6.300
6.710
1,736,500
+0.46(+7.36%)
Jul 26, 2002
6.670
6.739
6.150
6.250
1,311,422
-0.20(-3.10%)
Jul 25, 2002
7.350
7.360
6.000
6.450
2,008,643
-0.82(-11.28%)
Jul 24, 2002
6.700
7.330
6.380
7.270
2,230,660
+0.40(+5.81%)
Jul 23, 2002
7.440
7.780
6.860
6.871
2,017,141
-0.63(-8.39%)
Jul 22, 2002
7.660
7.899
7.260
7.500
1,016,614
-0.10(-1.32%)
Jul 19, 2002
8.040
8.230
7.550
7.600
1,323,200
-0.68(-8.21%)
Jul 17, 2002
8.900
9.210
8.080
8.280
1,673,100
-0.06(-0.72%)
Jul 12, 2002
8.850
9.010
8.340
8.340
2,440,300
-0.45(-5.12%)
Jul 11, 2002
8.400
8.850
8.150
8.790
1,910,000
+0.40(+4.77%)
Jul 10, 2002
8.930
8.970
8.220
8.390
994,200
-0.36(-4.11%)
Jul 09, 2002
8.560
8.750
8.560
8.750
1,330,900
+0.19(+2.22%)
Jul 08, 2002
9.190
9.360
8.430
8.560
1,164,300
-0.63(-6.86%)
Jul 05, 2002
8.420
9.200
8.400
9.190
487,800
+0.97(+11.80%)
Jul 04, 2002
7.900
8.250
7.740
8.220
1,163,400
+0.00(+0.00%)
Jul 03, 2002
7.900
8.250
7.740
8.220
1,161,700
+0.27(+3.40%)
Jul 02, 2002
8.210
8.250
7.760
7.950
1,226,700
-0.19(-2.33%)
Jul 01, 2002
8.810
8.850
7.950
8.140
2,046,800
-0.60(-6.86%)
Jun 28, 2002
8.640
9.080
6.940
8.740
3,421,000
+0.10(+1.16%)
Jun 27, 2002
8.240
8.810
8.160
8.640
1,577,400
+0.48(+5.88%)
Jun 26, 2002
7.650
8.249
7.550
8.160
1,703,100
+0.07(+0.87%)
Jun 25, 2002
8.440
8.650
7.970
8.090
1,589,700
+0.19(+2.41%)
Jun 21, 2002
8.000
8.110
7.660
7.900
4,585,000
+0.09(+1.15%)
Jun 20, 2002
8.360
8.550
7.750
7.810
1,757,000
-0.41(-4.99%)
Jun 19, 2002
8.800
8.900
8.220
8.220
1,880,700
-0.49(-5.63%)
Jun 18, 2002
8.940
9.270
8.650
8.710
1,077,700
-0.26(-2.90%)
Jun 17, 2002
8.800
9.040
8.710
8.970
1,574,300
+0.29(+3.34%)
Jun 14, 2002
8.570
8.800
8.250
8.680
1,645,000
-0.22(-2.47%)
Jun 12, 2002
8.850
9.280
8.760
8.900
2,170,600
+0.05(+0.56%)
Jun 11, 2002
9.480
9.500
8.610
8.850
2,492,200
-0.46(-4.94%)
Jun 10, 2002
9.700
9.900
9.290
9.310
2,285,500
-0.26(-2.72%)
Jun 07, 2002
9.690
9.850
9.340
9.570
3,732,600
-0.28(-2.84%)
Jun 06, 2002
10.21
10.26
9.830
9.850
2,647,000
-0.39(-3.81%)
Jun 05, 2002
10.54
10.67
10.10
10.24
1,491,800
-0.46(-4.30%)
May 31, 2002
11.09
11.19
10.65
10.70
1,609,100
-0.48(-4.29%)
May 28, 2002
11.55
11.56
11.00
11.18
1,758,400
-0.17(-1.50%)
May 27, 2002
11.31
11.63
11.21
11.35
2,200,000
+0.00(+0.00%)
May 24, 2002
11.31
11.63
11.21
11.35
2,195,900
-0.32(-2.74%)
May 23, 2002
11.64
11.75
11.14
11.67
2,509,300
+0.15(+1.30%)
May 22, 2002
11.48
11.63
11.20
11.52
1,515,500
-0.01(-0.09%)
May 21, 2002
11.81
12.03
11.39
11.53
1,509,900
-0.21(-1.79%)
May 20, 2002
11.94
12.08
11.68
11.74
1,481,300
-0.29(-2.41%)
May 17, 2002
12.36
12.45
11.83
12.03
1,831,400
-0.24(-1.96%)
May 16, 2002
12.39
12.45
12.00
12.27
1,522,500
-0.01(-0.08%)
May 15, 2002
12.19
12.75
11.77
12.28
1,823,300
-0.01(-0.08%)
May 14, 2002
12.01
12.57
11.91
12.29
2,526,600
+0.76(+6.59%)
May 13, 2002
11.30
11.63
11.03
11.53
1,487,300
+0.34(+3.04%)
May 10, 2002
11.65
11.90
11.03
11.19
1,726,800
-0.38(-3.28%)
May 09, 2002
11.75
12.17
11.57
11.57
1,783,000
-0.56(-4.62%)
May 08, 2002
11.11
12.25
11.10
12.13
2,862,900
+1.43(+13.36%)
May 07, 2002
11.00
11.18
10.51
10.70
1,979,100
-0.25(-2.28%)
May 06, 2002
10.90
11.45
10.89
10.95
1,782,000
-0.06(-0.54%)
May 03, 2002
11.11
11.25
10.76
11.01
2,298,600
-0.19(-1.70%)
May 02, 2002
11.60
11.74
11.01
11.20
2,152,600
-0.21(-1.84%)
May 01, 2002
11.71
11.84
11.25
11.41
1,838,400
-0.44(-3.71%)
Apr 30, 2002
11.67
12.05
11.35
11.85
2,302,400
+0.00(+0.00%)
Apr 29, 2002
11.26
12.14
11.18
11.85
2,287,400
+0.58(+5.15%)
Apr 26, 2002
11.63
11.73
11.11
11.27
1,736,600
-0.14(-1.23%)
Apr 25, 2002
11.34
11.90
10.94
11.41
2,864,600
-0.09(-0.78%)
Apr 24, 2002
12.20
12.26
11.14
11.50
7,287,500
-0.70(-5.74%)
Apr 23, 2002
14.19
14.60
11.85
12.20
17,634,600
-4.75(-28.02%)
Apr 19, 2002
17.65
17.80
16.87
16.95
1,827,500
-0.58(-3.31%)
Apr 18, 2002
18.17
18.17
17.36
17.53
1,261,200
-0.70(-3.84%)
Apr 17, 2002
17.89
18.44
17.72
18.23
1,831,500
+0.50(+2.82%)
Apr 16, 2002
17.49
17.81
17.41
17.73
2,410,800
+0.66(+3.87%)
Apr 15, 2002
16.83
17.22
16.51
17.07
1,068,700
+0.30(+1.79%)
Apr 12, 2002
16.90
16.95
16.27
16.77
1,246,300
+0.27(+1.64%)
Apr 11, 2002
17.29
17.29
16.30
16.50
1,763,800
-0.75(-4.35%)
Apr 10, 2002
16.94
17.49
16.68
17.25
1,144,300
+0.34(+2.01%)
Apr 09, 2002
17.60
17.96
16.90
16.91
1,201,000
-0.58(-3.32%)
Apr 08, 2002
17.14
17.64
16.70
17.49
1,041,400
+0.12(+0.69%)
Apr 05, 2002
17.71
18.00
17.33
17.37
1,382,100
-0.31(-1.75%)
Apr 04, 2002
17.21
17.71
17.00
17.68
1,289,600
+0.47(+2.73%)
Apr 03, 2002
17.51
17.73
17.02
17.21
1,076,900
-0.24(-1.38%)
Apr 02, 2002
17.90
18.04
17.45
17.45
832,500
-0.77(-4.23%)
Apr 01, 2002
17.44
18.49
16.98
18.22
1,479,800
+0.69(+3.94%)
Mar 29, 2002
17.45
17.70
17.42
17.53
1,240,700
+0.00(+0.00%)
Mar 28, 2002
17.45
17.70
17.42
17.53
1,240,700
+0.14(+0.81%)
Mar 27, 2002
18.08
18.15
17.29
17.39
2,157,700
-0.76(-4.19%)
Mar 26, 2002
17.91
18.50
17.76
18.15
1,051,100
+0.22(+1.23%)
Mar 25, 2002
18.70
19.07
17.93
17.93
1,020,800
-0.84(-4.48%)
Mar 22, 2002
19.00
19.25
18.43
18.77
994,600
-0.20(-1.05%)
Mar 21, 2002
18.44
19.09
18.12
18.97
1,549,800
+0.60(+3.27%)
Mar 20, 2002
19.16
19.17
18.36
18.37
2,329,400
-0.95(-4.92%)
Mar 19, 2002
19.15
19.83
18.93
19.32
1,411,400
+0.23(+1.20%)
Mar 18, 2002
19.31
19.77
18.82
19.09
1,427,700
+0.02(+0.10%)
Mar 15, 2002
18.72
19.25
18.72
19.07
976,400
+0.28(+1.49%)
Mar 14, 2002
18.82
19.43
18.76
18.79
977,700
-0.01(-0.05%)
Mar 13, 2002
19.07
19.25
18.75
18.80
1,357,400
-0.74(-3.79%)
Mar 12, 2002
19.95
19.95
19.30
19.54
1,586,700
-0.85(-4.17%)
Mar 11, 2002
20.96
20.97
20.08
20.39
930,400
-0.71(-3.36%)
Mar 08, 2002
20.70
21.56
20.38
21.10
2,965,800
+0.81(+3.99%)
Mar 07, 2002
20.41
20.69
19.78
20.29
1,475,000
-0.02(-0.10%)
Mar 06, 2002
20.66
20.76
20.01
20.31
2,716,700
-0.58(-2.78%)
Mar 05, 2002
19.82
21.34
19.64
20.89
2,411,500
+0.97(+4.87%)
Mar 04, 2002
19.05
20.08
18.87
19.92
1,616,400
+0.92(+4.84%)
Mar 01, 2002
17.26
19.05
17.26
19.00
2,014,800
+1.82(+10.59%)
Feb 28, 2002
17.86
17.91
17.06
17.18
2,005,700
-0.62(-3.48%)
Feb 27, 2002
18.54
18.79
17.79
17.80
1,850,000
-0.71(-3.84%)
Feb 26, 2002
19.03
19.05
18.30
18.51
1,195,900
-0.41(-2.17%)
Feb 25, 2002
18.20
19.18
18.14
18.92
1,317,400
+0.72(+3.96%)
Feb 22, 2002
18.45
18.52
17.75
18.20
1,619,700
+0.10(+0.55%)
Feb 21, 2002
19.30
19.31
18.00
18.10
1,615,200
-1.30(-6.70%)
Feb 20, 2002
19.39
19.68
18.55
19.40
1,931,800
+0.10(+0.52%)
Feb 19, 2002
20.40
20.40
19.25
19.30
1,717,000
-1.13(-5.53%)
Feb 18, 2002
21.16
21.37
20.42
20.43
884,800
+0.00(+0.00%)
Feb 15, 2002
21.16
21.37
20.42
20.43
883,900
-0.64(-3.04%)
Feb 14, 2002
21.41
21.80
20.95
21.07
1,000,500
-0.38(-1.77%)
Feb 13, 2002
20.87
21.50
20.67
21.45
732,900
+0.70(+3.37%)
Feb 12, 2002
20.94
21.31
20.50
20.75
807,400
-0.35(-1.66%)
Feb 11, 2002
20.61
21.34
20.50
21.10
1,110,500
+0.42(+2.03%)
Feb 08, 2002
20.11
20.68
19.80
20.68
1,803,400
+0.68(+3.40%)
Feb 07, 2002
21.07
21.20
20.00
20.00
1,914,400
-1.01(-4.81%)
Feb 06, 2002
21.25
21.51
20.77
21.01
1,029,800
-0.08(-0.38%)
Feb 05, 2002
21.44
21.60
20.89
21.09
980,600
-0.36(-1.68%)
Feb 04, 2002
21.90
22.43
21.35
21.45
948,100
-0.34(-1.56%)
Feb 01, 2002
22.34
22.72
21.49
21.79
1,040,200
-0.55(-2.46%)
Jan 31, 2002
22.90
23.15
21.90
22.34
1,781,900
-0.51(-2.23%)
Jan 30, 2002
22.04
22.88
21.57
22.85
1,212,500
+0.93(+4.24%)
Jan 29, 2002
22.51
22.86
21.89
21.92
1,126,700
-0.62(-2.75%)
Jan 28, 2002
22.03
22.59
21.97
22.54
1,114,200
+0.61(+2.78%)
Jan 25, 2002
21.50
22.04
21.25
21.93
1,194,100
+0.54(+2.52%)
Jan 24, 2002
20.82
21.84
20.82
21.39
1,993,900
+0.68(+3.28%)
Jan 23, 2002
20.15
20.92
20.05
20.71
924,200
+0.68(+3.39%)
Jan 22, 2002
21.20
21.29
19.98
20.03
1,084,000
-1.00(-4.76%)
Jan 21, 2002
20.68
21.70
20.68
21.03
1,234,500
+0.00(+0.00%)
Jan 18, 2002
20.68
21.70
20.68
21.03
1,191,100
-0.90(-4.10%)
Jan 17, 2002
21.31
21.93
20.95
21.93
1,422,100
+0.91(+4.33%)
Jan 16, 2002
21.30
21.91
20.97
21.02
1,103,500
-0.58(-2.69%)
Jan 15, 2002
22.07
22.29
21.10
21.60
1,209,000
-0.38(-1.73%)
Jan 14, 2002
22.24
22.67
21.74
21.98
1,178,900
-0.28(-1.26%)
Jan 11, 2002
22.80
23.15
22.23
22.26
845,700
-0.35(-1.55%)
Jan 10, 2002
22.77
23.20
22.30
22.61
1,384,100
+2.04(+9.92%)
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
.