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, 2016
6.100
6.140
6.020
6.070
754,054
+0.01(+0.17%)
Oct 28, 2016
6.260
6.340
6.060
6.060
1,156,611
-0.20(-3.19%)
Oct 27, 2016
6.270
6.375
6.240
6.260
573,522
-0.01(-0.16%)
Oct 26, 2016
6.440
6.505
6.260
6.270
935,798
-0.22(-3.39%)
Oct 25, 2016
6.580
6.625
6.470
6.490
533,769
-0.07(-1.07%)
Oct 24, 2016
6.520
6.650
6.470
6.560
1,166,275
+0.13(+2.02%)
Oct 21, 2016
6.460
6.490
6.370
6.430
950,701
-0.06(-0.92%)
Oct 20, 2016
6.490
6.550
6.440
6.490
1,015,012
-0.02(-0.31%)
Oct 19, 2016
6.410
6.560
6.355
6.510
2,565,720
+0.10(+1.56%)
Oct 18, 2016
6.160
6.450
6.160
6.410
1,437,025
+0.32(+5.25%)
Oct 17, 2016
6.000
6.110
6.000
6.090
629,873
+0.08(+1.33%)
Oct 14, 2016
6.060
6.150
5.910
6.010
1,485,254
-0.05(-0.83%)
Oct 13, 2016
6.220
6.220
6.050
6.060
1,438,698
-0.23(-3.66%)
Oct 12, 2016
6.220
6.310
6.090
6.290
955,652
+0.01(+0.16%)
Oct 11, 2016
6.480
6.490
6.224
6.280
1,315,401
-0.24(-3.68%)
Oct 10, 2016
6.520
6.595
6.478
6.520
994,062
+0.02(+0.31%)
Oct 07, 2016
6.500
6.520
6.430
6.500
1,238,766
+0.00(+0.00%)
Oct 06, 2016
6.510
6.550
6.430
6.500
940,576
+0.00(+0.00%)
Oct 05, 2016
6.500
6.550
6.420
6.500
1,374,599
+0.00(+0.00%)
Oct 04, 2016
6.050
6.550
6.050
6.500
2,985,841
+0.14(+2.20%)
Oct 03, 2016
6.450
6.530
6.330
6.360
1,626,228
-0.13(-2.00%)
Sep 30, 2016
6.510
6.550
6.460
6.490
2,114,683
+0.01(+0.15%)
Sep 29, 2016
6.550
6.580
6.400
6.480
1,117,637
-0.05(-0.77%)
Sep 28, 2016
6.580
6.580
6.450
6.530
1,313,295
-0.01(-0.15%)
Sep 27, 2016
6.540
6.620
6.290
6.540
2,426,392
+0.01(+0.15%)
Sep 26, 2016
6.420
6.600
6.355
6.530
2,407,476
+0.08(+1.24%)
Sep 23, 2016
6.480
6.535
6.420
6.450
2,733,762
-0.06(-0.92%)
Sep 22, 2016
6.250
6.515
6.250
6.510
1,501,346
+0.27(+4.33%)
Sep 21, 2016
6.360
6.360
6.090
6.240
1,564,791
-0.04(-0.64%)
Sep 20, 2016
6.560
6.560
6.260
6.280
1,190,639
-0.07(-1.10%)
Sep 19, 2016
6.500
6.590
6.350
6.350
939,887
-0.08(-1.24%)
Sep 16, 2016
6.490
6.690
6.370
6.430
2,260,398
-0.03(-0.46%)
Sep 15, 2016
6.260
6.600
6.260
6.460
4,074,975
+0.20(+3.19%)
Sep 14, 2016
6.090
6.320
6.040
6.260
1,191,269
+0.20(+3.30%)
Sep 13, 2016
5.920
6.090
5.910
6.060
1,140,724
+0.10(+1.68%)
Sep 12, 2016
5.860
5.960
5.800
5.960
1,423,395
-0.02(-0.33%)
Sep 09, 2016
5.970
6.130
5.885
5.980
2,048,844
-0.22(-3.55%)
Sep 08, 2016
6.210
6.290
6.155
6.200
757,103
-0.02(-0.32%)
Sep 07, 2016
6.220
6.350
6.210
6.220
977,507
-0.04(-0.64%)
Sep 06, 2016
6.190
6.320
6.140
6.260
673,803
+0.07(+1.13%)
Sep 02, 2016
6.210
6.190
6.190
6.190
1,207,000
-0.01(-0.16%)
Sep 01, 2016
6.130
6.200
6.110
6.200
704,760
+0.05(+0.81%)
Aug 31, 2016
6.200
6.250
6.090
6.150
1,104,748
-0.05(-0.81%)
Aug 30, 2016
6.110
6.280
6.110
6.200
1,709,804
+0.07(+1.14%)
Aug 29, 2016
6.190
6.230
6.050
6.130
1,139,069
-0.03(-0.49%)
Aug 26, 2016
6.150
6.180
6.065
6.160
947,728
+0.01(+0.16%)
Aug 25, 2016
6.210
6.270
6.140
6.150
492,773
-0.07(-1.13%)
Aug 24, 2016
6.180
6.280
6.120
6.220
1,107,217
+0.00(+0.00%)
Aug 23, 2016
6.130
6.260
6.130
6.220
2,280,983
+0.10(+1.63%)
Aug 22, 2016
6.120
6.190
6.065
6.120
626,619
+0.02(+0.33%)
Aug 19, 2016
6.080
6.180
6.070
6.100
730,954
+0.02(+0.33%)
Aug 18, 2016
5.990
6.105
5.930
6.080
1,387,231
+0.12(+2.01%)
Aug 17, 2016
5.880
5.990
5.820
5.960
988,179
+0.05(+0.85%)
Aug 16, 2016
5.850
5.940
5.785
5.910
842,777
+0.00(+0.00%)
Aug 15, 2016
5.780
6.010
5.750
5.910
1,193,484
+0.14(+2.43%)
Aug 12, 2016
5.750
5.860
5.720
5.770
1,114,613
+0.02(+0.35%)
Aug 11, 2016
5.690
5.840
5.660
5.750
838,609
+0.04(+0.70%)
Aug 10, 2016
5.670
6.000
5.630
5.710
3,876,589
-0.31(-5.15%)
Aug 09, 2016
6.220
6.290
5.900
6.020
2,233,723
-0.12(-1.95%)
Aug 08, 2016
6.140
6.260
6.090
6.140
1,077,894
+0.03(+0.49%)
Aug 05, 2016
6.060
6.190
6.000
6.110
932,817
+0.13(+2.17%)
Aug 04, 2016
5.930
6.040
5.904
5.980
509,057
+0.05(+0.84%)
Aug 03, 2016
5.960
6.020
5.855
5.930
1,034,145
-0.07(-1.17%)
Aug 02, 2016
6.140
6.140
5.935
6.000
1,600,685
-0.11(-1.80%)
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
.