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
)
77.57
+1.00 (+1.31%)
Streaming Delayed Price
Updated: 3:01 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 (%)
Aug 31, 2015
4.200
4.250
4.145
4.180
1,357,224
-0.07(-1.65%)
Aug 28, 2015
4.250
4.360
4.180
4.250
1,028,301
+0.00(+0.00%)
Aug 27, 2015
4.180
4.300
4.120
4.250
1,576,008
+0.11(+2.66%)
Aug 26, 2015
4.080
4.160
3.930
4.140
1,574,895
+0.16(+4.02%)
Aug 25, 2015
4.000
4.170
3.890
3.980
2,036,078
+0.08(+2.05%)
Aug 24, 2015
3.250
4.080
3.870
3.900
2,793,715
+0.03(+0.78%)
Aug 21, 2015
3.680
3.910
3.650
3.870
1,794,681
+0.07(+1.84%)
Aug 20, 2015
3.890
3.960
3.780
3.800
991,115
-0.16(-4.04%)
Aug 19, 2015
3.960
4.010
3.820
3.960
1,084,566
+0.04(+1.02%)
Aug 18, 2015
4.060
4.100
3.910
3.920
1,018,827
-0.15(-3.69%)
Aug 17, 2015
4.070
4.070
3.980
4.070
806,909
+0.02(+0.49%)
Aug 14, 2015
4.000
4.070
3.977
4.050
732,000
+0.02(+0.50%)
Aug 13, 2015
4.100
4.160
4.020
4.030
638,759
-0.11(-2.66%)
Aug 12, 2015
4.120
4.190
4.030
4.140
892,592
-0.01(-0.24%)
Aug 11, 2015
4.270
4.290
4.080
4.150
1,014,329
-0.15(-3.49%)
Aug 10, 2015
4.160
4.310
4.130
4.300
927,496
+0.17(+4.12%)
Aug 07, 2015
4.080
4.140
4.010
4.130
793,829
+0.03(+0.73%)
Aug 06, 2015
4.150
4.180
4.080
4.100
771,919
-0.07(-1.68%)
Aug 05, 2015
4.200
4.310
4.160
4.170
1,590,363
+0.02(+0.48%)
Aug 04, 2015
4.360
4.620
4.070
4.150
2,789,183
-0.21(-4.82%)
Aug 03, 2015
4.890
4.890
4.240
4.360
4,979,793
-0.56(-11.38%)
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%)
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
.