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, 2006
6.310
6.310
6.150
6.210
828,871
-0.04(-0.64%)
Oct 30, 2006
6.020
6.350
5.950
6.250
1,805,300
+0.23(+3.82%)
Oct 27, 2006
6.400
6.400
5.940
6.020
2,139,503
-0.47(-7.24%)
Oct 26, 2006
6.300
6.620
6.120
6.490
1,526,715
+0.29(+4.68%)
Oct 25, 2006
6.000
6.280
5.950
6.200
1,109,323
+0.23(+3.85%)
Oct 24, 2006
6.210
6.210
5.930
5.970
1,152,894
-0.24(-3.86%)
Oct 23, 2006
6.170
6.310
6.050
6.210
1,308,107
-0.04(-0.64%)
Oct 20, 2006
6.440
6.440
6.220
6.250
918,430
-0.14(-2.19%)
Oct 19, 2006
6.500
6.580
6.340
6.390
776,245
-0.14(-2.14%)
Oct 18, 2006
6.740
6.780
6.350
6.530
984,442
-0.12(-1.80%)
Oct 17, 2006
6.780
6.780
6.530
6.650
1,709,515
-0.13(-1.92%)
Oct 16, 2006
6.670
6.840
6.630
6.780
650,352
+0.12(+1.80%)
Oct 13, 2006
6.710
6.770
6.530
6.660
1,095,922
-0.07(-1.04%)
Oct 12, 2006
6.610
6.750
6.510
6.730
839,782
+0.17(+2.59%)
Oct 11, 2006
6.440
6.740
6.430
6.560
924,600
+0.10(+1.55%)
Oct 10, 2006
6.530
6.610
6.420
6.460
879,685
-0.10(-1.52%)
Oct 09, 2006
6.300
6.580
6.290
6.560
694,698
+0.23(+3.63%)
Oct 06, 2006
6.350
6.480
6.280
6.330
767,320
-0.06(-0.94%)
Oct 05, 2006
6.370
6.500
6.260
6.390
1,029,194
-0.01(-0.16%)
Oct 04, 2006
6.200
6.500
6.190
6.400
1,685,935
+0.21(+3.39%)
Oct 03, 2006
6.200
6.340
6.080
6.190
1,089,799
-0.05(-0.80%)
Oct 02, 2006
6.760
6.770
6.210
6.240
1,819,351
-0.58(-8.50%)
Sep 29, 2006
6.730
6.880
6.650
6.820
1,936,964
+0.12(+1.79%)
Sep 28, 2006
6.700
6.760
6.530
6.700
877,923
-0.01(-0.15%)
Sep 27, 2006
6.440
6.760
6.420
6.710
1,149,900
+0.23(+3.55%)
Sep 26, 2006
6.500
6.550
6.350
6.480
1,074,422
-0.06(-0.92%)
Sep 25, 2006
6.470
6.580
6.250
6.540
1,353,896
+0.12(+1.87%)
Sep 22, 2006
6.660
6.690
6.280
6.420
2,722,823
-0.24(-3.60%)
Sep 21, 2006
6.800
6.890
6.640
6.660
634,666
-0.09(-1.33%)
Sep 20, 2006
6.960
7.100
6.730
6.750
1,356,253
-0.19(-2.74%)
Sep 19, 2006
6.990
6.990
6.620
6.940
861,742
+0.00(+0.00%)
Sep 18, 2006
7.030
7.140
6.910
6.940
1,362,088
-0.14(-1.98%)
Sep 15, 2006
7.210
7.290
7.050
7.080
1,535,867
-0.07(-0.98%)
Sep 14, 2006
7.230
7.340
6.750
7.150
3,118,712
-0.34(-4.54%)
Sep 13, 2006
7.550
7.550
7.390
7.490
1,130,719
-0.01(-0.13%)
Sep 12, 2006
7.340
7.520
7.260
7.500
2,071,043
+0.19(+2.60%)
Sep 11, 2006
7.080
7.350
6.950
7.310
780,753
+0.11(+1.53%)
Sep 08, 2006
7.130
7.310
7.030
7.200
855,734
+0.07(+0.98%)
Sep 07, 2006
7.160
7.280
7.000
7.130
700,000
-0.08(-1.11%)
Sep 06, 2006
7.320
7.370
7.100
7.210
884,916
-0.18(-2.44%)
Sep 05, 2006
7.400
7.470
7.210
7.390
916,298
+0.09(+1.23%)
Sep 01, 2006
7.330
7.410
7.190
7.300
750,951
-0.02(-0.27%)
Aug 31, 2006
7.270
7.390
7.120
7.320
1,811,666
+0.09(+1.24%)
Aug 30, 2006
6.950
7.400
6.950
7.230
1,421,851
+0.25(+3.58%)
Aug 29, 2006
6.850
7.050
6.740
6.980
632,711
+0.18(+2.65%)
Aug 28, 2006
6.720
6.840
6.580
6.800
591,264
+0.12(+1.80%)
Aug 25, 2006
6.730
6.850
6.610
6.680
498,411
-0.11(-1.62%)
Aug 24, 2006
6.620
6.800
6.590
6.790
635,083
+0.14(+2.11%)
Aug 23, 2006
6.880
6.980
6.600
6.650
506,513
-0.19(-2.78%)
Aug 22, 2006
6.690
6.940
6.660
6.840
777,511
+0.11(+1.63%)
Aug 21, 2006
6.760
6.790
6.610
6.730
702,533
-0.05(-0.74%)
Aug 18, 2006
6.720
6.850
6.470
6.780
835,795
+0.10(+1.50%)
Aug 17, 2006
6.830
6.980
6.600
6.680
1,689,394
-0.15(-2.20%)
Aug 16, 2006
6.760
6.920
6.670
6.830
1,775,149
+0.13(+1.94%)
Aug 15, 2006
6.500
6.760
6.430
6.700
1,216,676
+0.35(+5.51%)
Aug 14, 2006
6.450
6.480
6.280
6.350
1,174,220
-0.08(-1.24%)
Aug 11, 2006
6.550
6.570
6.330
6.430
1,848,277
-0.13(-1.98%)
Aug 10, 2006
6.160
6.670
6.010
6.560
1,623,479
+0.35(+5.64%)
Aug 09, 2006
5.950
6.380
5.950
6.210
1,694,486
+0.34(+5.79%)
Aug 08, 2006
5.950
6.130
5.720
5.870
962,810
-0.03(-0.51%)
Aug 07, 2006
5.670
6.050
5.610
5.900
1,032,673
+0.19(+3.33%)
Aug 04, 2006
5.750
5.890
5.590
5.710
592,782
+0.01(+0.18%)
Aug 03, 2006
5.570
5.710
5.480
5.700
1,027,081
+0.08(+1.42%)
Aug 02, 2006
5.670
5.792
5.580
5.620
833,160
-0.01(-0.18%)
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
.