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
)
75.19
-1.31 (-1.72%)
Streaming Delayed Price
Updated: 1:20 PM EDT, May 23, 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 (%)
Dec 31, 2018
6.790
6.965
6.680
6.920
1,041,900
+0.11(+1.62%)
Dec 28, 2018
6.790
6.900
6.720
6.810
699,300
+0.00(+0.00%)
Dec 27, 2018
6.890
6.890
6.590
6.810
654,486
-0.03(-0.44%)
Dec 26, 2018
6.530
6.860
6.480
6.840
1,114,015
+0.38(+5.88%)
Dec 24, 2018
6.370
6.575
6.350
6.460
512,800
-0.03(-0.46%)
Dec 21, 2018
6.540
6.640
6.470
6.490
1,626,400
-0.02(-0.31%)
Dec 20, 2018
6.610
6.750
6.180
6.510
2,633,912
-0.11(-1.66%)
Dec 19, 2018
6.930
6.940
6.590
6.620
812,718
-0.36(-5.16%)
Dec 18, 2018
6.920
7.060
6.920
6.980
986,138
+0.08(+1.16%)
Dec 17, 2018
6.970
7.160
6.840
6.900
1,912,107
-0.08(-1.15%)
Dec 14, 2018
6.860
7.190
6.730
6.980
2,219,900
+0.35(+5.28%)
Dec 13, 2018
6.710
6.780
6.560
6.630
861,295
-0.06(-0.90%)
Dec 12, 2018
6.610
6.810
6.290
6.690
615,453
+0.15(+2.29%)
Dec 11, 2018
6.650
6.800
6.520
6.540
958,340
+0.02(+0.31%)
Dec 10, 2018
6.690
6.790
6.390
6.520
1,699,679
-0.17(-2.54%)
Dec 07, 2018
6.980
6.980
6.590
6.690
1,701,000
-0.30(-4.29%)
Dec 06, 2018
6.390
7.120
6.310
6.990
3,304,042
+0.48(+7.37%)
Dec 04, 2018
6.400
6.595
6.310
6.510
3,637,700
+0.04(+0.62%)
Dec 03, 2018
5.990
6.520
5.930
6.470
1,775,097
+0.61(+10.41%)
Nov 30, 2018
5.750
5.880
5.650
5.860
862,300
+0.05(+0.86%)
Nov 29, 2018
5.820
5.920
5.800
5.810
452,535
-0.05(-0.85%)
Nov 28, 2018
5.750
5.860
5.590
5.860
827,845
+0.17(+2.99%)
Nov 27, 2018
5.700
5.720
5.470
5.690
947,188
+0.00(+0.00%)
Nov 26, 2018
5.610
5.753
5.570
5.690
631,497
+0.14(+2.52%)
Nov 23, 2018
5.580
5.700
5.550
5.550
181,500
-0.08(-1.42%)
Nov 21, 2018
5.630
5.630
5.630
0
+0.04(+0.72%)
Nov 20, 2018
5.420
5.665
5.383
5.590
719,947
+0.07(+1.27%)
Nov 19, 2018
5.800
5.810
5.490
5.520
469,118
-0.28(-4.83%)
Nov 16, 2018
5.850
5.870
5.700
5.800
797,200
-0.14(-2.36%)
Nov 15, 2018
5.820
6.000
5.820
5.940
711,272
+0.10(+1.71%)
Nov 14, 2018
5.800
5.910
5.710
5.840
745,394
+0.08(+1.39%)
Nov 13, 2018
5.670
5.900
5.650
5.760
691,632
+0.12(+2.13%)
Nov 12, 2018
5.810
5.850
5.410
5.640
1,235,453
-0.19(-3.26%)
Nov 09, 2018
5.990
5.990
5.810
5.830
692,800
-0.18(-3.00%)
Nov 08, 2018
5.980
6.060
5.940
6.010
459,752
-0.01(-0.17%)
Nov 07, 2018
6.000
6.030
5.820
6.020
1,075,035
+0.09(+1.52%)
Nov 06, 2018
5.980
6.020
5.815
5.930
598,579
+0.01(+0.17%)
Nov 05, 2018
6.190
6.200
5.750
5.920
898,821
-0.26(-4.21%)
Nov 02, 2018
6.220
6.260
6.060
6.180
610,900
-0.02(-0.32%)
Nov 01, 2018
6.030
6.250
6.020
6.200
1,031,576
+0.19(+3.16%)
Oct 31, 2018
5.840
6.020
5.790
6.010
1,313,790
+0.24(+4.16%)
Oct 30, 2018
5.800
5.900
5.630
5.770
1,715,915
-0.02(-0.35%)
Oct 29, 2018
6.180
6.268
5.760
5.790
2,203,847
-0.37(-5.93%)
Oct 26, 2018
6.000
6.220
5.580
6.155
4,479,400
-0.92(-12.94%)
Oct 25, 2018
7.050
7.270
6.850
7.070
1,629,678
+0.01(+0.14%)
Oct 24, 2018
7.760
7.780
7.050
7.060
1,023,797
-0.74(-9.49%)
Oct 23, 2018
7.580
7.880
7.360
7.800
1,616,256
+0.10(+1.30%)
Oct 22, 2018
7.710
7.860
7.630
7.700
587,439
+0.05(+0.65%)
Oct 19, 2018
7.800
7.975
7.610
7.650
605,200
-0.17(-2.17%)
Oct 18, 2018
7.990
7.990
7.690
7.820
490,216
-0.17(-2.13%)
Oct 17, 2018
7.870
8.145
7.840
7.990
826,261
+0.11(+1.40%)
Oct 16, 2018
7.860
7.960
7.800
7.880
834,856
+0.10(+1.29%)
Oct 15, 2018
7.650
7.870
7.555
7.780
1,007,764
+0.08(+1.04%)
Oct 12, 2018
7.910
7.960
7.630
7.700
981,900
-0.06(-0.77%)
Oct 11, 2018
7.870
8.070
7.760
7.760
1,305,618
-0.13(-1.65%)
Oct 10, 2018
8.150
8.220
7.870
7.890
1,653,529
-0.30(-3.66%)
Oct 09, 2018
8.390
8.480
8.130
8.190
1,290,918
-0.23(-2.73%)
Oct 08, 2018
8.620
8.760
8.280
8.420
1,332,399
-0.17(-1.98%)
Oct 05, 2018
8.620
8.790
8.510
8.590
2,003,600
+0.02(+0.23%)
Oct 04, 2018
8.570
8.900
8.430
8.570
3,750,507
-0.05(-0.58%)
Oct 03, 2018
8.650
8.680
8.460
8.620
1,211,133
+0.07(+0.82%)
Oct 02, 2018
8.030
8.635
8.000
8.550
2,017,243
+0.54(+6.74%)
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
.