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, 2014
8.180
8.470
8.089
8.420
2,293,443
+0.19(+2.31%)
Apr 29, 2014
8.460
8.530
8.180
8.230
1,722,013
-0.23(-2.72%)
Apr 28, 2014
8.810
8.990
8.270
8.460
2,579,946
-0.27(-3.09%)
Apr 25, 2014
8.630
9.190
8.310
8.730
3,875,014
+0.62(+7.64%)
Apr 24, 2014
8.180
8.230
7.840
8.110
1,269,404
+0.00(+0.00%)
Apr 23, 2014
8.190
8.250
8.070
8.110
702,637
-0.09(-1.10%)
Apr 22, 2014
8.050
8.340
7.940
8.200
1,402,020
+0.16(+1.99%)
Apr 21, 2014
8.000
8.050
7.790
8.040
1,501,018
+0.04(+0.50%)
Apr 17, 2014
7.780
8.000
8.000
8.000
680,900
+0.18(+2.30%)
Apr 16, 2014
7.930
7.930
7.580
7.820
1,476,797
-0.04(-0.51%)
Apr 15, 2014
7.830
7.930
7.620
7.860
1,016,108
+0.07(+0.90%)
Apr 14, 2014
7.900
7.980
7.665
7.790
852,544
-0.05(-0.64%)
Apr 11, 2014
8.020
8.090
7.770
7.840
1,147,207
-0.27(-3.33%)
Apr 10, 2014
8.170
8.192
7.870
8.110
2,135,535
-0.04(-0.49%)
Apr 09, 2014
7.900
8.165
7.840
8.150
1,299,533
+0.28(+3.56%)
Apr 08, 2014
7.670
7.895
7.670
7.870
1,417,001
+0.20(+2.61%)
Apr 07, 2014
7.590
7.800
7.370
7.670
1,581,283
+0.06(+0.79%)
Apr 04, 2014
8.270
8.270
7.490
7.610
1,968,794
-0.58(-7.08%)
Apr 03, 2014
8.270
8.470
8.150
8.190
1,460,574
-0.06(-0.73%)
Apr 02, 2014
8.510
8.520
8.055
8.250
1,465,828
-0.01(-0.12%)
Apr 01, 2014
7.890
8.350
7.890
8.260
2,440,647
+0.42(+5.36%)
Mar 31, 2014
7.580
8.090
7.530
7.840
2,046,387
+0.29(+3.84%)
Mar 28, 2014
7.620
7.770
7.510
7.550
872,145
-0.09(-1.18%)
Mar 27, 2014
7.430
7.670
7.400
7.640
1,121,642
+0.19(+2.55%)
Mar 26, 2014
7.720
7.740
7.450
7.450
1,104,677
-0.23(-2.99%)
Mar 25, 2014
7.660
7.850
7.540
7.680
1,018,660
+0.03(+0.39%)
Mar 24, 2014
7.550
7.690
7.400
7.650
1,000,272
+0.11(+1.46%)
Mar 21, 2014
7.920
7.950
7.430
7.540
1,364,564
-0.34(-4.31%)
Mar 20, 2014
7.670
7.930
7.650
7.880
1,132,332
+0.18(+2.34%)
Mar 19, 2014
7.730
7.870
7.620
7.700
951,131
-0.01(-0.13%)
Mar 18, 2014
7.620
7.730
7.600
7.710
980,763
+0.12(+1.58%)
Mar 17, 2014
7.650
7.705
7.560
7.590
674,849
-0.03(-0.39%)
Mar 14, 2014
7.560
7.740
7.560
7.620
772,962
+0.04(+0.53%)
Mar 13, 2014
7.760
7.810
7.490
7.580
695,193
-0.15(-1.94%)
Mar 12, 2014
7.530
7.800
7.530
7.730
970,740
+0.19(+2.52%)
Mar 11, 2014
7.670
7.685
7.500
7.540
925,784
-0.14(-1.82%)
Mar 10, 2014
7.800
7.830
7.660
7.680
827,027
-0.11(-1.41%)
Mar 07, 2014
7.830
7.860
7.750
7.790
482,588
-0.01(-0.13%)
Mar 06, 2014
7.870
7.900
7.760
7.800
588,490
-0.07(-0.89%)
Mar 05, 2014
7.890
7.980
7.810
7.870
809,197
-0.03(-0.38%)
Mar 04, 2014
7.770
8.000
7.750
7.900
1,579,904
+0.22(+2.86%)
Mar 03, 2014
7.550
7.740
7.500
7.680
878,364
+0.11(+1.45%)
Feb 28, 2014
7.720
7.750
7.550
7.570
1,378,881
-0.13(-1.69%)
Feb 27, 2014
7.670
7.720
7.640
7.700
525,730
+0.01(+0.13%)
Feb 26, 2014
7.720
7.750
7.650
7.690
1,002,550
+0.00(+0.00%)
Feb 25, 2014
7.710
7.750
7.620
7.690
821,942
-0.01(-0.13%)
Feb 24, 2014
7.720
7.750
7.660
7.700
941,712
+0.01(+0.13%)
Feb 21, 2014
7.850
7.860
7.660
7.690
963,696
-0.16(-2.04%)
Feb 20, 2014
7.800
7.850
7.680
7.850
1,376,597
+0.08(+1.03%)
Feb 19, 2014
7.700
7.800
7.660
7.770
1,790,632
+0.04(+0.52%)
Feb 18, 2014
7.720
7.780
7.520
7.730
1,619,888
+0.00(+0.00%)
Feb 14, 2014
7.360
7.730
7.730
7.730
1,781,000
+0.36(+4.88%)
Feb 13, 2014
7.150
7.700
7.120
7.370
3,665,137
+0.19(+2.65%)
Feb 12, 2014
7.000
7.200
6.930
7.180
1,630,519
+0.08(+1.13%)
Feb 11, 2014
6.830
7.180
6.800
7.100
2,540,139
+0.23(+3.35%)
Feb 10, 2014
6.810
6.920
6.625
6.870
3,068,891
+0.06(+0.88%)
Feb 07, 2014
6.450
6.810
5.910
6.810
9,081,008
+0.87(+14.65%)
Feb 06, 2014
5.620
6.060
5.550
5.940
4,877,187
+0.36(+6.45%)
Feb 05, 2014
5.600
5.670
5.520
5.580
491,223
-0.02(-0.36%)
Feb 04, 2014
5.670
5.670
5.570
5.600
581,012
-0.04(-0.71%)
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
.