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
)
74.24
-1.62 (-2.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2008
2.400
2.410
2.290
2.340
2,501,769
-0.07(-2.90%)
Aug 28, 2008
2.490
2.490
2.355
2.410
1,722,128
-0.08(-3.21%)
Aug 27, 2008
2.440
2.510
2.380
2.490
484,538
+0.05(+2.05%)
Aug 26, 2008
2.440
2.490
2.390
2.440
450,653
-0.01(-0.41%)
Aug 25, 2008
2.460
2.470
2.420
2.450
432,788
-0.02(-0.81%)
Aug 22, 2008
2.420
2.490
2.410
2.470
220,677
+0.06(+2.49%)
Aug 21, 2008
2.460
2.500
2.390
2.410
557,786
-0.02(-0.82%)
Aug 20, 2008
2.440
2.490
2.410
2.430
382,125
+0.00(+0.00%)
Aug 19, 2008
2.520
2.530
2.420
2.430
437,525
-0.11(-4.33%)
Aug 18, 2008
2.600
2.660
2.510
2.540
297,149
-0.06(-2.31%)
Aug 15, 2008
2.710
2.730
2.580
2.600
923,108
-0.04(-1.52%)
Aug 14, 2008
2.660
2.720
2.565
2.640
793,915
-0.05(-1.86%)
Aug 13, 2008
2.660
2.700
2.590
2.690
466,814
+0.03(+1.13%)
Aug 12, 2008
2.640
2.670
2.559
2.660
377,161
+0.02(+0.76%)
Aug 11, 2008
2.510
2.670
2.510
2.640
854,180
+0.13(+5.18%)
Aug 08, 2008
2.470
2.610
2.460
2.510
868,354
+0.03(+1.21%)
Aug 07, 2008
2.420
2.500
2.350
2.480
911,277
+0.04(+1.64%)
Aug 06, 2008
2.330
2.440
2.310
2.440
785,110
+0.12(+5.17%)
Aug 05, 2008
2.330
2.350
2.300
2.320
1,679,911
+0.00(+0.00%)
Aug 04, 2008
2.510
2.510
2.300
2.320
1,692,069
-0.08(-3.33%)
Aug 01, 2008
2.430
2.480
2.390
2.400
909,566
-0.02(-0.83%)
Jul 31, 2008
2.510
2.510
2.380
2.420
1,554,639
-0.02(-0.82%)
Jul 30, 2008
2.470
2.600
2.400
2.440
1,997,773
-0.01(-0.41%)
Jul 29, 2008
2.450
2.490
2.350
2.450
1,598,783
+0.08(+3.38%)
Jul 28, 2008
2.530
2.540
2.250
2.370
4,322,352
-0.13(-5.20%)
Jul 25, 2008
2.510
2.550
2.370
2.500
4,286,343
-0.29(-10.39%)
Jul 24, 2008
2.840
2.850
2.770
2.790
1,901,272
+0.00(+0.00%)
Jul 23, 2008
2.710
2.820
2.660
2.790
2,609,309
+0.07(+2.57%)
Jul 22, 2008
2.730
2.750
2.690
2.720
2,279,174
-0.01(-0.37%)
Jul 21, 2008
2.660
2.770
2.640
2.730
1,668,121
+0.07(+2.63%)
Jul 18, 2008
2.690
2.720
2.620
2.660
995,770
-0.02(-0.75%)
Jul 17, 2008
2.670
2.750
2.610
2.680
855,457
+0.03(+1.13%)
Jul 16, 2008
2.600
2.690
2.570
2.650
2,610,711
+0.06(+2.32%)
Jul 15, 2008
2.650
2.730
2.570
2.590
2,513,451
-0.10(-3.72%)
Jul 14, 2008
2.730
2.770
2.670
2.690
1,336,267
-0.01(-0.37%)
Jul 11, 2008
2.690
2.730
2.660
2.700
1,056,486
-0.02(-0.74%)
Jul 10, 2008
2.680
2.760
2.650
2.720
1,606,761
+0.03(+1.12%)
Jul 09, 2008
2.700
2.760
2.660
2.690
1,732,732
-0.03(-1.10%)
Jul 08, 2008
2.790
2.830
2.670
2.720
1,531,869
-0.06(-2.16%)
Jul 07, 2008
2.830
2.920
2.730
2.780
1,221,492
-0.04(-1.42%)
Jul 04, 2008
2.880
2.900
2.790
2.820
907,138
+0.00(+0.00%)
Jul 03, 2008
2.880
2.900
2.790
2.820
907,138
-0.08(-2.76%)
Jul 02, 2008
2.850
2.960
2.830
2.900
1,200,104
+0.05(+1.75%)
Jul 01, 2008
3.090
3.090
2.820
2.850
4,784,922
-0.28(-8.95%)
Jun 30, 2008
3.345
3.350
3.040
3.130
3,390,965
-0.14(-4.28%)
Jun 27, 2008
3.420
3.450
2.950
3.270
4,666,378
-0.16(-4.66%)
Jun 26, 2008
3.470
3.470
3.370
3.430
939,310
-0.08(-2.28%)
Jun 25, 2008
3.480
3.650
3.480
3.510
765,206
+0.03(+0.86%)
Jun 24, 2008
3.570
3.570
3.365
3.480
1,523,404
-0.13(-3.60%)
Jun 23, 2008
3.750
3.780
3.560
3.610
971,937
-0.11(-2.96%)
Jun 20, 2008
3.750
3.770
3.620
3.720
1,309,491
-0.06(-1.59%)
Jun 19, 2008
3.790
3.810
3.660
3.780
1,012,250
-0.01(-0.26%)
Jun 18, 2008
3.780
3.850
3.650
3.790
926,918
-0.02(-0.52%)
Jun 17, 2008
3.840
3.870
3.740
3.810
1,085,768
+0.01(+0.26%)
Jun 16, 2008
3.890
3.950
3.790
3.800
1,309,580
-0.10(-2.56%)
Jun 13, 2008
3.820
3.900
3.710
3.900
1,387,654
+0.21(+5.69%)
Jun 12, 2008
3.720
3.810
3.630
3.690
1,283,821
+0.01(+0.27%)
Jun 11, 2008
3.790
3.810
3.680
3.680
961,262
-0.14(-3.66%)
Jun 10, 2008
3.770
3.900
3.680
3.820
2,002,280
-0.06(-1.55%)
Jun 09, 2008
3.900
3.970
3.790
3.880
962,193
-0.03(-0.77%)
Jun 06, 2008
3.890
3.960
3.870
3.910
2,213,069
+0.00(+0.00%)
Jun 05, 2008
3.820
4.000
3.800
3.910
3,119,924
+0.12(+3.17%)
Jun 04, 2008
3.450
3.810
3.450
3.790
4,596,798
+0.32(+9.22%)
Jun 03, 2008
3.560
3.580
3.380
3.470
1,068,558
-0.08(-2.25%)
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
.