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 (%)
Aug 31, 2011
5.790
5.830
5.510
5.630
1,448,883
-0.10(-1.75%)
Aug 30, 2011
5.880
5.990
5.695
5.730
1,287,153
-0.22(-3.70%)
Aug 29, 2011
5.690
5.960
5.650
5.950
768,820
+0.33(+5.87%)
Aug 26, 2011
5.400
5.700
5.330
5.620
793,245
+0.13(+2.37%)
Aug 25, 2011
5.640
5.640
5.410
5.490
1,352,726
-0.11(-1.96%)
Aug 24, 2011
5.590
5.700
5.420
5.600
827,525
+0.01(+0.18%)
Aug 23, 2011
5.310
5.600
5.280
5.590
1,059,965
+0.32(+6.07%)
Aug 22, 2011
5.240
5.410
5.155
5.270
1,450,917
+0.18(+3.54%)
Aug 19, 2011
5.060
5.330
4.960
5.090
2,027,643
-0.03(-0.59%)
Aug 18, 2011
5.190
5.270
4.990
5.120
1,689,825
-0.28(-5.19%)
Aug 17, 2011
5.310
5.420
5.210
5.400
859,381
+0.11(+2.08%)
Aug 16, 2011
5.400
5.470
5.200
5.290
655,807
-0.21(-3.82%)
Aug 15, 2011
5.240
5.500
5.020
5.500
656,478
+0.30(+5.77%)
Aug 12, 2011
5.270
5.450
5.050
5.200
739,768
+0.00(+0.00%)
Aug 11, 2011
4.880
5.280
4.880
5.200
1,381,127
+0.35(+7.22%)
Aug 10, 2011
5.070
5.120
4.830
4.850
1,620,245
-0.45(-8.49%)
Aug 09, 2011
5.010
5.360
4.700
5.300
2,576,154
+0.33(+6.64%)
Aug 08, 2011
5.250
5.460
4.970
4.970
2,792,531
-0.50(-9.14%)
Aug 05, 2011
5.660
5.750
5.290
5.470
1,993,434
-0.13(-2.32%)
Aug 04, 2011
5.860
5.890
5.590
5.600
1,320,402
-0.37(-6.20%)
Aug 03, 2011
5.880
6.000
5.660
5.970
1,217,768
+0.09(+1.53%)
Aug 02, 2011
6.000
6.100
5.880
5.880
1,190,306
-0.18(-2.97%)
Aug 01, 2011
6.300
6.350
6.000
6.060
1,377,294
-0.14(-2.26%)
Jul 29, 2011
6.140
6.330
6.080
6.200
1,439,009
-0.05(-0.80%)
Jul 28, 2011
6.190
6.290
6.060
6.250
1,132,366
+0.08(+1.30%)
Jul 27, 2011
6.390
6.490
6.130
6.170
1,312,250
-0.31(-4.78%)
Jul 26, 2011
6.490
6.570
6.400
6.480
859,929
+0.03(+0.47%)
Jul 25, 2011
6.570
6.640
6.420
6.450
1,359,073
-0.23(-3.44%)
Jul 22, 2011
6.440
6.780
5.990
6.680
2,208,833
+0.59(+9.69%)
Jul 21, 2011
6.080
6.110
6.000
6.090
1,045,686
+0.03(+0.50%)
Jul 20, 2011
6.210
6.310
5.980
6.060
1,051,496
-0.05(-0.82%)
Jul 19, 2011
6.010
6.190
5.930
6.110
1,246,067
+0.15(+2.52%)
Jul 18, 2011
6.040
6.080
5.920
5.960
906,150
-0.12(-1.97%)
Jul 15, 2011
6.060
6.200
6.020
6.080
713,815
+0.04(+0.66%)
Jul 14, 2011
6.140
6.210
6.030
6.040
544,424
-0.08(-1.31%)
Jul 13, 2011
6.140
6.240
6.100
6.120
623,485
+0.00(+0.00%)
Jul 12, 2011
6.330
6.330
6.000
6.120
1,820,736
-0.24(-3.77%)
Jul 11, 2011
6.480
6.500
6.300
6.360
694,400
-0.21(-3.20%)
Jul 08, 2011
6.530
6.760
6.530
6.570
765,382
-0.11(-1.65%)
Jul 07, 2011
6.630
6.740
6.550
6.680
892,186
+0.12(+1.83%)
Jul 06, 2011
6.600
6.640
6.500
6.560
715,637
-0.03(-0.46%)
Jul 05, 2011
6.790
6.790
6.510
6.590
1,146,715
-0.21(-3.09%)
Jul 01, 2011
6.530
6.825
6.470
6.800
1,087,863
+0.28(+4.29%)
Jun 30, 2011
6.430
6.600
6.240
6.520
1,631,003
+0.11(+1.72%)
Jun 29, 2011
6.520
6.530
6.370
6.410
951,033
-0.11(-1.69%)
Jun 28, 2011
6.410
6.520
6.380
6.520
827,427
+0.12(+1.87%)
Jun 27, 2011
6.350
6.440
6.211
6.400
1,162,434
+0.03(+0.47%)
Jun 24, 2011
6.350
6.400
6.200
6.370
3,358,238
+0.05(+0.79%)
Jun 23, 2011
6.020
6.340
5.950
6.320
964,121
+0.20(+3.27%)
Jun 22, 2011
6.210
6.270
6.100
6.120
581,256
-0.14(-2.24%)
Jun 21, 2011
6.130
6.290
6.100
6.260
706,449
+0.17(+2.79%)
Jun 20, 2011
6.050
6.110
6.000
6.090
664,389
+0.06(+1.00%)
Jun 17, 2011
6.120
6.140
6.010
6.030
1,051,106
-0.02(-0.33%)
Jun 16, 2011
6.000
6.140
5.940
6.050
858,679
+0.04(+0.67%)
Jun 15, 2011
6.080
6.160
5.930
6.010
1,091,380
-0.15(-2.44%)
Jun 14, 2011
6.070
6.250
6.040
6.160
700,841
+0.19(+3.18%)
Jun 13, 2011
6.120
6.130
5.940
5.970
824,929
-0.13(-2.13%)
Jun 10, 2011
6.080
6.210
6.000
6.100
1,118,110
-0.01(-0.16%)
Jun 09, 2011
6.110
6.250
6.076
6.110
905,481
+0.00(+0.00%)
Jun 08, 2011
6.250
6.260
6.070
6.110
778,552
-0.18(-2.86%)
Jun 07, 2011
6.150
6.320
6.110
6.290
939,292
+0.20(+3.28%)
Jun 06, 2011
6.180
6.280
6.030
6.090
883,969
-0.05(-0.81%)
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
.