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
UNCHANGED
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 28, 2018
7.740
8.065
7.700
8.000
1,118,400
+0.23(+2.96%)
Sep 27, 2018
7.650
7.800
7.610
7.770
738,807
+0.10(+1.30%)
Sep 26, 2018
7.660
7.730
7.600
7.670
527,361
+0.01(+0.13%)
Sep 25, 2018
7.740
7.800
7.610
7.660
1,357,166
-0.06(-0.78%)
Sep 24, 2018
7.660
7.720
7.570
7.720
494,155
+0.01(+0.13%)
Sep 21, 2018
7.750
7.770
7.590
7.710
1,047,600
+0.00(+0.00%)
Sep 20, 2018
7.590
7.745
7.505
7.710
668,526
+0.15(+1.98%)
Sep 19, 2018
7.600
7.680
7.540
7.560
719,513
-0.01(-0.13%)
Sep 18, 2018
7.390
7.610
7.380
7.570
698,397
+0.21(+2.85%)
Sep 17, 2018
7.440
7.470
7.350
7.360
501,619
-0.09(-1.21%)
Sep 14, 2018
7.390
7.510
7.260
7.450
627,500
+0.09(+1.22%)
Sep 13, 2018
7.450
7.560
7.310
7.360
694,697
-0.04(-0.54%)
Sep 12, 2018
7.640
7.710
7.230
7.400
1,373,576
-0.30(-3.90%)
Sep 11, 2018
7.690
7.750
7.600
7.700
695,021
-0.05(-0.65%)
Sep 10, 2018
7.680
7.790
7.630
7.750
922,924
+0.11(+1.44%)
Sep 07, 2018
7.880
7.930
7.610
7.640
1,337,700
-0.26(-3.29%)
Sep 06, 2018
8.180
8.180
7.900
7.900
1,023,142
-0.29(-3.54%)
Sep 05, 2018
8.230
8.280
8.020
8.190
1,919,567
-0.05(-0.61%)
Sep 04, 2018
8.200
8.325
8.060
8.240
1,650,180
+0.05(+0.61%)
Aug 31, 2018
8.190
8.190
8.190
0
+0.26(+3.28%)
Aug 30, 2018
8.070
8.130
7.890
7.930
1,050,512
-0.19(-2.34%)
Aug 29, 2018
8.050
8.395
8.050
8.120
3,431,133
+0.10(+1.25%)
Aug 28, 2018
8.100
8.100
7.730
8.020
5,000,980
+0.47(+6.23%)
Aug 27, 2018
7.640
7.700
7.540
7.550
813,812
-0.06(-0.79%)
Aug 24, 2018
7.570
7.640
7.535
7.610
481,800
+0.05(+0.66%)
Aug 23, 2018
7.680
7.710
7.550
7.560
481,819
-0.14(-1.82%)
Aug 22, 2018
7.580
7.730
7.560
7.700
730,858
+0.11(+1.45%)
Aug 21, 2018
7.450
7.655
7.280
7.590
732,402
+0.11(+1.47%)
Aug 20, 2018
7.580
7.580
7.460
7.480
809,824
-0.07(-0.93%)
Aug 17, 2018
7.650
7.670
7.470
7.550
509,500
-0.13(-1.69%)
Aug 16, 2018
7.680
7.709
7.580
7.680
527,574
+0.04(+0.52%)
Aug 15, 2018
7.750
7.750
7.490
7.640
1,024,194
-0.14(-1.80%)
Aug 14, 2018
7.790
8.020
7.770
7.780
2,664,778
+0.02(+0.26%)
Aug 13, 2018
7.580
7.775
7.500
7.760
1,722,133
+0.20(+2.65%)
Aug 10, 2018
7.610
7.660
7.500
7.560
1,707,900
-0.10(-1.31%)
Aug 09, 2018
7.640
7.860
7.610
7.660
2,337,304
+0.01(+0.13%)
Aug 08, 2018
7.600
7.740
7.600
7.650
2,124,880
+0.01(+0.13%)
Aug 07, 2018
7.600
7.650
7.500
7.640
1,360,531
+0.04(+0.53%)
Aug 06, 2018
7.490
7.630
7.350
7.600
1,057,424
+0.06(+0.80%)
Aug 03, 2018
7.600
7.630
7.490
7.540
726,000
-0.03(-0.40%)
Aug 02, 2018
7.500
7.680
7.200
7.570
1,291,964
-0.05(-0.66%)
Aug 01, 2018
7.660
7.750
7.600
7.620
1,274,089
-0.07(-0.91%)
Jul 31, 2018
7.500
7.710
7.321
7.690
3,488,009
-0.08(-1.03%)
Jul 30, 2018
7.720
7.980
7.700
7.770
2,881,136
+0.10(+1.30%)
Jul 27, 2018
7.490
7.885
7.200
7.670
6,473,600
+0.57(+8.03%)
Jul 26, 2018
6.850
7.100
6.780
7.100
1,066,493
+0.25(+3.65%)
Jul 25, 2018
6.800
6.855
6.660
6.850
690,547
+0.02(+0.29%)
Jul 24, 2018
6.930
7.010
6.725
6.830
1,934,865
-0.07(-1.01%)
Jul 23, 2018
6.660
6.930
6.550
6.900
1,603,202
+0.21(+3.14%)
Jul 20, 2018
6.640
6.720
6.610
6.690
513,582
+0.04(+0.60%)
Jul 19, 2018
6.660
6.540
6.650
1,256,144
+0.00(+0.00%)
Jul 18, 2018
6.640
6.820
6.590
6.650
1,051,565
+0.14(+2.15%)
Jul 17, 2018
6.440
6.535
6.360
6.510
432,815
+0.05(+0.77%)
Jul 16, 2018
6.540
6.540
6.395
6.460
511,612
-0.06(-0.92%)
Jul 13, 2018
6.650
6.650
6.500
6.520
519,311
-0.14(-2.10%)
Jul 12, 2018
6.600
6.690
6.520
6.660
703,122
+0.06(+0.91%)
Jul 11, 2018
6.540
6.890
6.540
6.600
902,404
+0.05(+0.76%)
Jul 10, 2018
6.430
6.570
6.380
6.550
459,718
+0.13(+2.02%)
Jul 09, 2018
6.450
6.470
6.340
6.420
783,732
+0.02(+0.31%)
Jul 06, 2018
6.400
6.445
6.320
6.400
346,316
+0.00(+0.00%)
Jul 05, 2018
6.390
6.410
6.320
6.400
393,211
+0.05(+0.79%)
Jul 03, 2018
6.350
6.350
6.350
0
-0.09(-1.40%)
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
.