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
)
71.17
+0.38 (+0.54%)
Streaming Delayed Price
Updated: 2:09 PM EDT, May 14, 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 29, 2005
4.450
4.600
4.240
4.550
595,692
+0.09(+2.02%)
Apr 28, 2005
4.490
4.590
4.450
4.460
430,294
-0.06(-1.33%)
Apr 27, 2005
4.460
4.600
4.380
4.520
539,522
+0.01(+0.22%)
Apr 26, 2005
4.660
4.860
4.510
4.510
712,613
-0.17(-3.63%)
Apr 25, 2005
4.600
4.790
4.580
4.680
412,365
+0.13(+2.86%)
Apr 22, 2005
4.870
4.870
4.490
4.550
1,029,758
-0.34(-6.95%)
Apr 21, 2005
4.790
4.950
4.760
4.890
495,321
+0.18(+3.82%)
Apr 20, 2005
4.740
4.800
4.640
4.710
820,847
-0.03(-0.63%)
Apr 19, 2005
4.490
4.790
4.400
4.740
948,255
+0.29(+6.52%)
Apr 18, 2005
4.530
4.560
4.310
4.450
813,865
-0.03(-0.67%)
Apr 15, 2005
4.690
4.710
4.460
4.480
546,839
-0.21(-4.48%)
Apr 14, 2005
4.860
4.860
4.680
4.690
823,434
-0.12(-2.49%)
Apr 13, 2005
5.000
5.000
4.800
4.810
761,436
-0.19(-3.80%)
Apr 12, 2005
5.050
5.090
4.890
5.000
1,036,642
-0.09(-1.77%)
Apr 11, 2005
5.280
5.300
5.050
5.090
741,932
-0.18(-3.42%)
Apr 08, 2005
5.370
5.410
5.210
5.270
510,604
-0.07(-1.31%)
Apr 07, 2005
5.210
5.370
5.150
5.340
478,939
+0.10(+1.91%)
Apr 06, 2005
5.190
5.250
5.130
5.240
635,573
+0.12(+2.34%)
Apr 05, 2005
5.100
5.270
5.080
5.120
403,417
+0.00(+0.00%)
Apr 04, 2005
5.170
5.200
4.990
5.120
640,172
-0.01(-0.19%)
Apr 01, 2005
5.400
5.450
5.110
5.130
1,050,560
-0.24(-4.47%)
Mar 31, 2005
5.400
5.400
5.240
5.370
597,640
-0.03(-0.56%)
Mar 30, 2005
5.210
5.400
5.210
5.400
442,585
+0.22(+4.25%)
Mar 29, 2005
5.280
5.400
5.150
5.180
602,261
-0.12(-2.26%)
Mar 28, 2005
5.310
5.410
5.240
5.300
772,881
+0.00(+0.00%)
Mar 24, 2005
5.340
5.360
5.220
5.300
568,669
+0.08(+1.53%)
Mar 23, 2005
5.110
5.310
5.070
5.220
927,238
+0.13(+2.55%)
Mar 22, 2005
4.960
5.290
4.960
5.090
883,424
+0.08(+1.60%)
Mar 21, 2005
4.990
5.110
4.920
5.010
950,478
-0.01(-0.20%)
Mar 18, 2005
4.980
5.110
4.970
5.020
1,545,216
-0.06(-1.18%)
Mar 17, 2005
4.820
5.100
4.820
5.080
922,178
+0.26(+5.39%)
Mar 16, 2005
5.020
5.100
4.800
4.820
1,001,751
-0.14(-2.82%)
Mar 15, 2005
5.050
5.100
4.830
4.960
485,615
-0.09(-1.78%)
Mar 14, 2005
4.940
5.090
4.930
5.050
457,073
+0.09(+1.81%)
Mar 11, 2005
5.080
5.150
4.920
4.960
518,830
-0.09(-1.78%)
Mar 10, 2005
5.150
5.180
5.030
5.050
382,771
-0.04(-0.79%)
Mar 09, 2005
5.180
5.360
5.090
5.090
887,488
-0.16(-3.05%)
Mar 08, 2005
5.500
5.500
5.230
5.250
520,966
-0.08(-1.50%)
Mar 07, 2005
5.200
5.380
5.100
5.330
592,365
+0.23(+4.51%)
Mar 04, 2005
5.120
5.250
5.050
5.100
459,714
-0.07(-1.35%)
Mar 03, 2005
5.250
5.290
5.010
5.170
520,394
-0.01(-0.19%)
Mar 02, 2005
5.300
5.400
5.170
5.180
924,678
-0.27(-4.95%)
Mar 01, 2005
5.280
5.450
5.200
5.450
467,587
+0.17(+3.22%)
Feb 28, 2005
5.320
5.360
5.180
5.280
430,299
-0.02(-0.38%)
Feb 25, 2005
5.150
5.320
5.150
5.300
597,583
+0.07(+1.34%)
Feb 24, 2005
4.900
5.240
4.880
5.230
542,870
+0.30(+6.09%)
Feb 23, 2005
4.940
5.010
4.920
4.930
456,253
+0.00(+0.00%)
Feb 22, 2005
4.850
5.090
4.770
4.930
429,039
+0.07(+1.44%)
Feb 18, 2005
4.930
5.120
4.820
4.860
406,735
-0.12(-2.41%)
Feb 17, 2005
5.090
5.200
4.970
4.980
554,058
-0.09(-1.78%)
Feb 16, 2005
4.990
5.090
4.890
5.070
402,463
+0.04(+0.80%)
Feb 15, 2005
4.805
5.030
4.805
5.030
1,049,468
+0.14(+2.86%)
Feb 14, 2005
4.900
4.950
4.780
4.890
433,928
+0.05(+1.03%)
Feb 11, 2005
4.720
4.850
4.590
4.840
618,717
+0.07(+1.47%)
Feb 10, 2005
4.850
4.940
4.700
4.770
421,595
-0.08(-1.65%)
Feb 09, 2005
5.000
5.010
4.810
4.850
609,922
-0.14(-2.81%)
Feb 08, 2005
4.910
5.000
4.870
4.990
821,883
+0.11(+2.25%)
Feb 07, 2005
4.770
4.910
4.720
4.880
763,112
+0.10(+2.09%)
Feb 04, 2005
4.600
4.810
4.600
4.780
737,572
+0.18(+3.91%)
Feb 03, 2005
4.560
4.630
4.480
4.600
831,986
+0.08(+1.77%)
Feb 02, 2005
4.515
4.550
4.470
4.520
408,359
+0.02(+0.44%)
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
.