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
)
70.92
+1.06 (+1.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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, 2013
4.700
4.770
4.520
4.650
0
-0.07(-1.48%)
Apr 29, 2013
4.710
4.805
4.680
4.720
1,464,250
+0.01(+0.21%)
Apr 26, 2013
4.910
4.920
4.660
4.710
1,503,136
-0.21(-4.27%)
Apr 25, 2013
4.920
5.030
4.860
4.920
0
+0.03(+0.61%)
Apr 24, 2013
4.950
5.020
4.820
4.890
1,280,532
-0.08(-1.61%)
Apr 23, 2013
4.950
5.040
4.880
4.970
1,250,445
+0.08(+1.64%)
Apr 22, 2013
4.820
5.040
4.810
4.890
1,647,925
+0.09(+1.87%)
Apr 19, 2013
5.150
5.250
4.690
4.800
4,975,095
-0.49(-9.26%)
Apr 18, 2013
4.840
5.465
4.660
5.290
3,945,208
+0.45(+9.30%)
Apr 17, 2013
5.350
5.350
4.760
4.840
1,773,684
-0.48(-8.94%)
Apr 16, 2013
5.070
5.320
5.020
5.315
1,259,962
+0.29(+5.67%)
Apr 15, 2013
5.170
5.230
4.980
5.030
931,837
-0.20(-3.82%)
Apr 12, 2013
5.260
5.320
5.150
5.230
772,465
-0.07(-1.32%)
Apr 11, 2013
5.450
5.450
5.290
5.300
564,337
-0.14(-2.57%)
Apr 10, 2013
5.330
5.465
5.290
5.440
918,905
+0.15(+2.84%)
Apr 09, 2013
5.370
5.420
5.290
5.290
740,527
-0.06(-1.12%)
Apr 08, 2013
5.360
5.405
5.250
5.350
795,410
+0.03(+0.56%)
Apr 05, 2013
5.270
5.490
5.260
5.320
1,240,521
-0.07(-1.30%)
Apr 04, 2013
5.490
5.500
5.300
5.390
1,541,607
+0.19(+3.65%)
Apr 03, 2013
5.240
5.270
5.050
5.200
971,855
-0.01(-0.19%)
Apr 02, 2013
5.320
5.360
5.170
5.210
1,033,331
-0.08(-1.51%)
Apr 01, 2013
5.490
5.490
5.210
5.290
978,057
-0.17(-3.02%)
Mar 28, 2013
5.470
5.490
5.360
5.455
575,277
+0.00(+0.09%)
Mar 27, 2013
5.360
5.470
5.250
5.450
665,517
+0.02(+0.37%)
Mar 26, 2013
5.450
5.490
5.350
5.430
590,111
+0.03(+0.56%)
Mar 25, 2013
5.560
5.560
5.290
5.400
1,062,373
-0.15(-2.70%)
Mar 22, 2013
5.590
5.660
5.530
5.550
715,747
-0.03(-0.54%)
Mar 21, 2013
5.500
5.705
5.490
5.580
2,835,267
+0.05(+0.90%)
Mar 20, 2013
5.350
5.540
5.300
5.530
2,487,977
+0.24(+4.54%)
Mar 19, 2013
4.990
5.315
4.990
5.290
3,065,958
+0.52(+10.90%)
Mar 18, 2013
4.870
4.900
4.770
4.770
372,039
-0.20(-4.02%)
Mar 15, 2013
4.970
4.980
4.920
4.970
1,642,441
+0.01(+0.20%)
Mar 14, 2013
4.900
5.040
4.880
4.960
1,219,340
+0.09(+1.85%)
Mar 13, 2013
4.850
4.900
4.780
4.870
623,879
+0.01(+0.21%)
Mar 12, 2013
4.750
4.880
4.750
4.860
660,234
+0.08(+1.67%)
Mar 11, 2013
4.750
4.780
4.730
4.780
465,530
+0.00(+0.00%)
Mar 08, 2013
4.800
4.820
4.715
4.780
772,455
+0.04(+0.84%)
Mar 07, 2013
4.660
4.740
4.580
4.740
524,401
+0.09(+1.94%)
Mar 06, 2013
4.680
4.730
4.520
4.650
586,517
+0.02(+0.43%)
Mar 05, 2013
4.550
4.650
4.520
4.630
512,473
+0.11(+2.43%)
Mar 04, 2013
4.530
4.570
4.450
4.520
811,215
-0.01(-0.22%)
Mar 01, 2013
4.610
4.630
4.490
4.530
851,497
-0.15(-3.21%)
Feb 28, 2013
4.690
4.750
4.620
4.680
1,219,202
+0.05(+1.08%)
Feb 27, 2013
4.600
4.670
4.570
4.630
836,045
+0.03(+0.65%)
Feb 26, 2013
4.650
4.710
4.560
4.600
842,499
-0.03(-0.65%)
Feb 25, 2013
4.900
5.000
4.630
4.630
1,574,668
-0.23(-4.73%)
Feb 22, 2013
4.800
4.895
4.640
4.860
526,768
+0.10(+2.10%)
Feb 21, 2013
4.860
4.890
4.700
4.760
395,954
-0.09(-1.86%)
Feb 20, 2013
5.100
5.120
4.850
4.850
897,356
-0.26(-5.00%)
Feb 19, 2013
4.940
5.120
4.910
5.105
577,011
+0.17(+3.34%)
Feb 15, 2013
5.070
5.080
4.890
4.940
755,770
-0.08(-1.59%)
Feb 14, 2013
5.030
5.060
4.960
5.020
993,335
-0.04(-0.79%)
Feb 13, 2013
5.070
5.150
5.000
5.060
1,272,075
+0.01(+0.20%)
Feb 12, 2013
4.760
5.060
4.760
5.050
1,709,825
+0.31(+6.54%)
Feb 11, 2013
4.790
4.790
4.690
4.740
533,759
-0.05(-1.04%)
Feb 08, 2013
4.610
4.860
4.580
4.790
1,110,739
+0.19(+4.13%)
Feb 07, 2013
4.630
4.680
4.510
4.600
509,808
+0.00(+0.00%)
Feb 06, 2013
4.600
4.660
4.540
4.600
572,427
+0.14(+3.14%)
Feb 04, 2013
4.570
4.610
4.460
4.460
895,791
-0.17(-3.57%)
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
.