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
)
72.96
+1.38 (+1.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2008
1.730
1.910
1.690
1.880
774,000
+0.12(+6.82%)
Oct 30, 2008
1.800
1.870
1.700
1.760
936,536
-0.04(-2.22%)
Oct 29, 2008
1.780
1.950
1.760
1.800
4,044,830
+0.03(+1.69%)
Oct 28, 2008
1.610
1.770
1.560
1.770
756,619
+0.21(+13.46%)
Oct 27, 2008
1.640
1.740
1.560
1.560
490,956
-0.10(-6.02%)
Oct 24, 2008
1.530
1.740
1.520
1.660
577,256
+0.06(+3.75%)
Oct 23, 2008
1.650
1.950
1.590
1.600
1,271,436
-0.14(-8.05%)
Oct 22, 2008
1.810
1.900
1.620
1.740
1,506,227
-0.09(-4.92%)
Oct 21, 2008
1.930
2.070
1.820
1.830
692,680
-0.15(-7.58%)
Oct 20, 2008
1.950
2.060
1.930
1.980
576,241
+0.05(+2.59%)
Oct 17, 2008
1.940
2.210
1.830
1.930
916,325
-0.09(-4.46%)
Oct 16, 2008
1.930
2.050
1.760
2.020
1,088,550
+0.19(+10.38%)
Oct 15, 2008
2.040
2.070
1.780
1.830
2,004,215
-0.24(-11.59%)
Oct 14, 2008
2.100
2.200
1.970
2.070
965,154
-0.03(-1.43%)
Oct 13, 2008
1.910
2.110
1.710
2.100
1,677,933
+0.31(+17.32%)
Oct 10, 2008
1.870
1.890
1.705
1.790
2,572,092
-0.11(-5.79%)
Oct 09, 2008
2.050
2.050
1.870
1.900
1,507,897
-0.10(-5.00%)
Oct 08, 2008
1.890
2.000
1.830
2.000
1,376,456
+0.10(+5.26%)
Oct 07, 2008
2.030
2.090
1.890
1.900
899,010
-0.11(-5.47%)
Oct 06, 2008
1.950
2.070
1.860
2.010
1,330,006
+0.03(+1.52%)
Oct 03, 2008
2.030
2.050
1.960
1.980
679,818
-0.02(-1.00%)
Oct 02, 2008
2.030
2.050
1.990
2.000
640,402
-0.05(-2.44%)
Oct 01, 2008
2.040
2.060
2.000
2.050
920,481
-0.01(-0.49%)
Sep 30, 2008
2.040
2.150
2.020
2.060
2,246,570
+0.06(+3.00%)
Sep 29, 2008
2.160
2.180
1.960
2.000
2,575,368
-0.16(-7.41%)
Sep 26, 2008
2.140
2.200
2.140
2.160
1,276,657
-0.01(-0.46%)
Sep 25, 2008
2.140
2.180
2.140
2.170
1,289,705
+0.03(+1.40%)
Sep 24, 2008
2.190
2.270
2.110
2.140
1,244,927
-0.04(-1.83%)
Sep 23, 2008
2.250
2.300
2.170
2.180
1,222,650
-0.09(-3.96%)
Sep 22, 2008
2.340
2.350
2.220
2.270
884,454
-0.07(-2.99%)
Sep 19, 2008
2.550
2.740
2.150
2.340
3,921,499
-0.03(-1.27%)
Sep 18, 2008
2.350
2.400
2.240
2.370
2,314,836
+0.06(+2.60%)
Sep 17, 2008
2.440
2.480
2.300
2.310
1,059,840
-0.14(-5.71%)
Sep 16, 2008
2.320
2.470
2.260
2.450
1,953,179
+0.13(+5.60%)
Sep 15, 2008
2.340
2.420
2.300
2.320
573,927
-0.07(-2.93%)
Sep 12, 2008
2.300
2.420
2.250
2.390
922,820
+0.09(+3.91%)
Sep 11, 2008
2.300
2.350
2.230
2.300
1,080,250
-0.04(-1.71%)
Sep 10, 2008
2.390
2.390
2.280
2.340
557,771
+0.00(+0.00%)
Sep 09, 2008
2.360
2.440
2.340
2.340
516,802
-0.02(-0.85%)
Sep 08, 2008
2.330
2.450
2.310
2.360
694,803
+0.03(+1.29%)
Sep 05, 2008
2.290
2.340
2.280
2.330
493,654
+0.03(+1.30%)
Sep 04, 2008
2.310
2.340
2.290
2.300
991,314
-0.03(-1.29%)
Sep 03, 2008
2.310
2.340
2.280
2.330
678,864
+0.02(+0.87%)
Sep 02, 2008
2.410
2.440
2.290
2.310
570,466
-0.03(-1.28%)
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%)
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
.