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
)
76.57
+2.55 (+3.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2009
2.340
2.350
2.240
2.250
935,894
+0.00(+0.00%)
Sep 29, 2009
2.230
2.330
2.220
2.250
1,016,455
+0.02(+0.90%)
Sep 28, 2009
2.300
2.300
2.220
2.230
1,040,705
-0.07(-3.04%)
Sep 25, 2009
2.380
2.410
2.250
2.300
818,603
-0.09(-3.77%)
Sep 24, 2009
2.510
2.590
2.370
2.390
770,581
-0.12(-4.78%)
Sep 23, 2009
2.700
2.710
2.510
2.510
738,401
-0.04(-1.57%)
Sep 22, 2009
2.600
2.630
2.530
2.550
414,765
-0.02(-0.78%)
Sep 21, 2009
2.580
2.670
2.520
2.570
465,911
-0.02(-0.77%)
Sep 18, 2009
2.540
2.640
2.540
2.590
1,069,199
+0.03(+1.17%)
Sep 17, 2009
2.600
2.640
2.550
2.560
383,204
-0.04(-1.54%)
Sep 16, 2009
2.590
2.630
2.560
2.600
920,348
+0.01(+0.39%)
Sep 15, 2009
2.630
2.690
2.530
2.590
829,022
-0.05(-1.89%)
Sep 14, 2009
2.570
2.640
2.500
2.640
344,316
+0.06(+2.33%)
Sep 11, 2009
2.700
2.700
2.540
2.580
731,433
+0.01(+0.39%)
Sep 10, 2009
2.530
2.571
2.500
2.570
532,711
+0.03(+1.18%)
Sep 09, 2009
2.480
2.550
2.460
2.540
277,895
+0.05(+2.01%)
Sep 08, 2009
2.490
2.490
2.430
2.490
327,864
+0.03(+1.22%)
Sep 04, 2009
2.420
2.550
2.360
2.460
637,546
+0.05(+2.07%)
Sep 03, 2009
2.380
2.410
2.340
2.410
166,835
+0.04(+1.69%)
Sep 02, 2009
2.340
2.400
2.340
2.370
324,186
+0.03(+1.28%)
Sep 01, 2009
2.430
2.550
2.320
2.340
459,630
-0.12(-4.88%)
Aug 31, 2009
2.480
2.480
2.360
2.460
555,338
-0.03(-1.20%)
Aug 28, 2009
2.550
2.600
2.430
2.490
420,811
-0.04(-1.58%)
Aug 27, 2009
2.510
2.549
2.440
2.530
301,355
-0.02(-0.78%)
Aug 26, 2009
2.530
2.550
2.430
2.550
509,285
+0.02(+0.79%)
Aug 25, 2009
2.500
2.540
2.470
2.530
514,138
+0.04(+1.61%)
Aug 24, 2009
2.470
2.500
2.445
2.490
423,048
+0.03(+1.22%)
Aug 21, 2009
2.460
2.490
2.400
2.460
700,599
+0.03(+1.23%)
Aug 20, 2009
2.430
2.440
2.340
2.430
360,612
+0.00(+0.00%)
Aug 19, 2009
2.290
2.440
2.270
2.430
306,700
+0.10(+4.29%)
Aug 18, 2009
2.280
2.390
2.270
2.330
379,372
+0.05(+2.19%)
Aug 17, 2009
2.200
2.300
2.200
2.280
435,790
+0.02(+0.88%)
Aug 14, 2009
2.270
2.280
2.240
2.260
493,950
-0.01(-0.44%)
Aug 13, 2009
2.280
2.320
2.230
2.270
527,726
+0.00(+0.00%)
Aug 12, 2009
2.200
2.290
2.180
2.270
462,950
+0.06(+2.71%)
Aug 11, 2009
2.280
2.290
2.210
2.210
496,538
-0.09(-3.91%)
Aug 10, 2009
2.210
2.340
2.200
2.300
484,780
+0.07(+3.14%)
Aug 07, 2009
2.260
2.290
2.220
2.230
549,258
+0.01(+0.45%)
Aug 06, 2009
2.290
2.290
2.130
2.220
301,021
+0.03(+1.37%)
Aug 05, 2009
2.300
2.350
2.150
2.190
594,562
-0.10(-4.37%)
Aug 04, 2009
2.190
2.320
2.180
2.290
649,699
+0.07(+3.15%)
Aug 03, 2009
2.230
2.280
2.120
2.220
715,836
+0.01(+0.45%)
Jul 31, 2009
2.110
2.220
2.090
2.210
621,700
+0.08(+3.76%)
Jul 30, 2009
2.110
2.155
2.050
2.130
814,606
+0.01(+0.47%)
Jul 29, 2009
2.070
2.140
1.850
2.120
1,666,328
+0.04(+1.92%)
Jul 28, 2009
2.040
2.170
2.020
2.080
1,832,861
+0.02(+0.97%)
Jul 27, 2009
2.180
2.220
1.680
2.060
2,352,053
-0.06(-2.83%)
Jul 24, 2009
2.250
2.260
2.110
2.120
1,169,060
-0.02(-0.93%)
Jul 23, 2009
1.970
2.220
1.970
2.140
2,277,533
+0.14(+7.00%)
Jul 22, 2009
1.960
2.020
1.945
2.000
1,483,362
+0.04(+2.04%)
Jul 21, 2009
1.980
1.980
1.900
1.960
204,641
+0.00(+0.00%)
Jul 20, 2009
1.970
2.010
1.910
1.960
232,468
+0.01(+0.51%)
Jul 17, 2009
1.990
1.990
1.900
1.950
395,296
-0.03(-1.52%)
Jul 16, 2009
1.970
2.000
1.910
1.980
505,615
+0.01(+0.51%)
Jul 15, 2009
1.880
1.990
1.850
1.970
577,232
+0.11(+5.91%)
Jul 14, 2009
1.830
1.860
1.800
1.860
329,510
+0.02(+1.09%)
Jul 13, 2009
1.800
1.870
1.790
1.840
347,169
+0.04(+2.22%)
Jul 10, 2009
1.790
1.820
1.710
1.800
558,587
+0.00(+0.00%)
Jul 09, 2009
1.710
1.830
1.700
1.800
488,633
+0.10(+5.88%)
Jul 08, 2009
1.680
1.730
1.660
1.700
524,026
+0.01(+0.59%)
Jul 07, 2009
1.790
1.810
1.680
1.690
455,826
-0.09(-5.06%)
Jul 06, 2009
1.740
1.800
1.710
1.780
354,446
+0.02(+1.14%)
Jul 02, 2009
1.850
1.920
1.750
1.760
718,760
-0.13(-6.88%)
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
.