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
)
70.79
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2003
8.660
8.830
8.480
8.660
858,100
-0.02(-0.23%)
Apr 29, 2003
8.250
8.770
8.240
8.680
1,253,200
+0.48(+5.85%)
Apr 28, 2003
8.090
8.340
8.070
8.200
818,000
+0.14(+1.74%)
Apr 25, 2003
8.410
8.420
8.030
8.060
765,500
-0.34(-4.05%)
Apr 24, 2003
8.590
8.680
8.390
8.400
597,000
-0.35(-4.00%)
Apr 23, 2003
8.410
8.820
8.330
8.750
1,049,900
+0.27(+3.18%)
Apr 22, 2003
8.220
8.810
8.110
8.480
1,731,900
+0.12(+1.44%)
Apr 21, 2003
8.550
8.600
8.240
8.360
871,600
-0.18(-2.11%)
Apr 17, 2003
7.780
8.570
7.710
8.540
2,550,300
+0.58(+7.29%)
Apr 16, 2003
7.850
8.100
7.800
7.960
717,500
+0.18(+2.31%)
Apr 15, 2003
7.750
7.950
7.640
7.780
593,800
-0.05(-0.64%)
Apr 14, 2003
7.700
7.850
7.590
7.830
509,500
+0.11(+1.42%)
Apr 11, 2003
7.950
8.030
7.620
7.720
574,800
-0.13(-1.66%)
Apr 10, 2003
7.500
7.920
7.440
7.850
765,700
+0.41(+5.51%)
Apr 09, 2003
7.680
7.890
7.400
7.440
537,900
-0.24(-3.12%)
Apr 08, 2003
7.740
7.810
7.440
7.680
592,600
-0.12(-1.54%)
Apr 07, 2003
7.920
8.130
7.660
7.800
589,300
+0.18(+2.38%)
Apr 04, 2003
7.970
7.980
7.610
7.619
492,700
-0.23(-2.94%)
Apr 03, 2003
7.890
8.030
7.760
7.850
516,100
-0.05(-0.63%)
Apr 02, 2003
7.770
8.050
7.740
7.900
625,300
+0.33(+4.36%)
Apr 01, 2003
7.600
7.850
7.450
7.570
546,000
+0.03(+0.40%)
Mar 31, 2003
7.440
7.720
7.130
7.540
1,206,956
+0.08(+1.07%)
Mar 28, 2003
7.640
7.785
7.452
7.460
408,169
-0.20(-2.61%)
Mar 27, 2003
7.790
7.870
7.600
7.660
563,201
-0.22(-2.79%)
Mar 26, 2003
8.000
8.150
7.820
7.880
541,793
-0.12(-1.50%)
Mar 25, 2003
7.830
8.069
7.690
8.000
758,585
+0.17(+2.17%)
Mar 24, 2003
8.150
8.251
7.750
7.830
766,848
-0.48(-5.78%)
Mar 21, 2003
8.560
8.600
8.160
8.310
831,668
-0.01(-0.12%)
Mar 20, 2003
7.900
8.380
7.869
8.320
767,269
+0.36(+4.52%)
Mar 19, 2003
8.250
8.280
7.820
7.960
837,685
-0.38(-4.56%)
Mar 18, 2003
7.800
8.340
7.700
8.340
1,915,499
+0.51(+6.51%)
Mar 17, 2003
6.750
7.890
6.730
7.830
1,447,608
+0.99(+14.47%)
Mar 14, 2003
7.110
7.300
6.840
6.840
1,110,499
-0.34(-4.74%)
Mar 13, 2003
7.030
7.210
6.970
7.180
832,400
+0.25(+3.61%)
Mar 12, 2003
6.500
6.930
6.470
6.930
548,359
+0.37(+5.64%)
Mar 11, 2003
6.670
6.760
6.500
6.560
404,800
-0.11(-1.65%)
Mar 10, 2003
7.000
7.000
6.630
6.670
352,800
-0.32(-4.58%)
Mar 07, 2003
6.880
7.050
6.740
6.990
347,700
+0.03(+0.43%)
Mar 06, 2003
6.940
7.080
6.900
6.960
289,500
-0.04(-0.57%)
Mar 05, 2003
6.880
7.180
6.860
7.000
474,100
+0.13(+1.89%)
Mar 04, 2003
7.040
7.170
6.850
6.870
537,000
-0.22(-3.10%)
Mar 03, 2003
7.410
7.540
7.030
7.090
497,600
-0.23(-3.14%)
Feb 28, 2003
7.200
7.440
7.200
7.320
497,900
+0.09(+1.24%)
Feb 27, 2003
7.270
7.310
7.020
7.230
588,300
+0.10(+1.40%)
Feb 26, 2003
7.260
7.330
6.800
7.130
957,100
-0.17(-2.33%)
Feb 25, 2003
7.640
7.640
7.040
7.300
1,432,500
-0.44(-5.68%)
Feb 24, 2003
7.630
7.810
7.460
7.740
1,012,600
+0.08(+1.04%)
Feb 21, 2003
7.750
7.790
7.370
7.660
996,900
+0.24(+3.23%)
Feb 20, 2003
7.330
7.650
7.330
7.420
675,800
+0.10(+1.37%)
Feb 19, 2003
7.500
7.620
7.180
7.320
563,700
-0.27(-3.56%)
Feb 18, 2003
7.440
7.730
7.340
7.590
637,600
+0.28(+3.83%)
Feb 14, 2003
6.880
7.340
6.850
7.310
636,300
+0.42(+6.10%)
Feb 13, 2003
6.920
7.040
6.700
6.890
583,200
-0.02(-0.29%)
Feb 12, 2003
7.070
7.280
6.820
6.910
709,400
-0.21(-2.95%)
Feb 11, 2003
7.230
7.250
6.900
7.120
661,500
-0.02(-0.28%)
Feb 10, 2003
7.190
7.280
6.980
7.140
863,300
+0.01(+0.14%)
Feb 07, 2003
7.500
7.500
7.080
7.130
608,800
-0.25(-3.39%)
Feb 06, 2003
7.480
7.640
7.260
7.380
568,600
-0.11(-1.47%)
Feb 05, 2003
7.650
7.930
7.390
7.490
613,600
-0.08(-1.06%)
Feb 04, 2003
7.600
7.630
7.370
7.570
487,100
+0.09(+1.20%)
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
.