Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lattice Semicond (NQ: LSCC )

67.97 +1.89 (+2.86%)
Official Closing Price Updated: 4:15 PM EDT, Apr 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 78.74 79.98 77.75 79.70 3,200,950 +0.38(+0.48%)
Apr 27, 2023 85.08 85.08 75.86 79.32 4,392,397 -6.48(-7.55%)
Apr 26, 2023 86.54 87.23 85.21 85.80 1,857,905 +0.62(+0.73%)
Apr 25, 2023 89.54 90.03 85.01 85.18 2,698,362 -5.29(-5.85%)
Apr 24, 2023 90.57 91.86 89.61 90.47 1,199,237 +0.07(+0.08%)
Apr 21, 2023 90.31 90.77 88.50 90.40 1,028,929 -0.35(-0.39%)
Apr 20, 2023 90.82 93.20 90.33 90.75 1,451,577 -1.36(-1.48%)
Apr 19, 2023 93.72 94.11 91.68 92.11 1,242,980 -2.50(-2.64%)
Apr 18, 2023 94.88 96.17 93.48 94.61 1,114,050 +0.94(+1.00%)
Apr 17, 2023 91.25 93.79 91.19 93.67 1,021,464 +1.26(+1.36%)
Apr 14, 2023 92.29 93.56 91.26 92.41 711,390 +0.08(+0.09%)
Apr 13, 2023 91.05 92.73 90.06 92.33 939,384 +1.93(+2.13%)
Apr 12, 2023 93.18 93.41 90.37 90.40 1,053,428 -1.55(-1.69%)
Apr 11, 2023 92.93 93.97 91.65 91.95 1,494,065 +0.51(+0.56%)
Apr 10, 2023 88.67 91.76 87.76 91.44 1,541,204 +2.28(+2.56%)
Apr 06, 2023 90.11 90.73 88.80 89.16 1,596,237 -1.96(-2.15%)
Apr 05, 2023 91.28 92.37 89.27 91.12 1,333,521 -1.90(-2.04%)
Apr 04, 2023 95.26 95.39 92.09 93.02 1,328,527 -2.43(-2.55%)
Apr 03, 2023 94.81 95.54 92.91 95.45 1,512,849 -0.05(-0.05%)
Mar 31, 2023 93.92 95.73 93.39 95.50 1,095,183 +1.00(+1.06%)
Mar 30, 2023 94.53 95.17 93.17 94.50 1,211,197 +0.90(+0.96%)
Mar 29, 2023 91.14 94.41 90.51 93.60 2,418,172 +3.93(+4.38%)
Mar 28, 2023 90.18 90.61 87.85 89.67 1,452,848 -0.77(-0.85%)
Mar 27, 2023 91.26 92.09 89.31 90.44 1,511,421 -0.34(-0.37%)
Mar 24, 2023 92.89 93.26 89.12 90.78 1,863,155 -3.31(-3.52%)
Mar 23, 2023 93.71 96.77 92.13 94.09 1,886,684 +2.48(+2.71%)
Mar 22, 2023 93.08 95.17 91.52 91.61 1,678,642 -1.42(-1.53%)
Mar 21, 2023 93.37 94.17 90.54 93.03 1,909,618 +0.97(+1.05%)
Mar 20, 2023 90.17 92.17 88.79 92.07 1,404,760 +2.61(+2.92%)
Mar 17, 2023 93.02 93.47 89.09 89.46 2,229,141 -3.28(-3.54%)
Mar 16, 2023 88.78 94.38 87.70 92.74 2,332,286 +3.35(+3.75%)
Mar 15, 2023 91.00 91.85 86.79 89.39 2,048,938 -3.09(-3.34%)
Mar 14, 2023 89.95 93.91 89.71 92.48 2,824,448 +4.42(+5.02%)
Mar 13, 2023 85.34 89.36 85.07 88.06 1,942,222 +1.49(+1.72%)
Mar 10, 2023 89.74 90.03 85.62 86.57 1,124,706 -2.46(-2.76%)
Mar 09, 2023 90.80 93.35 88.92 89.03 1,876,287 -2.14(-2.35%)
Mar 08, 2023 88.26 91.30 88.26 91.17 1,091,766 +3.16(+3.59%)
Mar 07, 2023 88.65 89.87 87.41 88.01 997,501 -0.47(-0.53%)
Mar 06, 2023 89.05 91.07 87.91 88.48 1,313,046 -0.13(-0.15%)
Mar 03, 2023 87.03 88.97 86.45 88.61 1,329,212 +1.92(+2.21%)
Mar 02, 2023 83.60 87.13 83.00 86.69 1,165,869 +1.12(+1.31%)
Mar 01, 2023 85.58 86.19 84.92 85.57 860,618 +0.61(+0.72%)
Feb 28, 2023 83.28 86.81 83.20 84.96 1,741,352 +1.31(+1.57%)
Feb 27, 2023 85.30 85.30 83.42 83.65 853,921 +1.05(+1.27%)
Feb 24, 2023 83.45 83.71 82.18 82.60 1,458,089 -2.26(-2.66%)
Feb 23, 2023 85.24 85.45 81.95 84.86 2,132,739 +2.47(+3.00%)
Feb 22, 2023 83.36 84.18 81.80 82.39 1,867,117 -0.24(-0.29%)
Feb 21, 2023 85.67 86.51 82.16 82.63 2,657,105 -4.47(-5.13%)
Feb 17, 2023 88.66 90.11 86.30 87.10 2,358,141 -2.55(-2.84%)
Feb 16, 2023 90.21 91.63 89.25 89.65 2,173,518 -2.78(-3.01%)
Feb 15, 2023 88.86 92.55 88.47 92.43 2,299,748 +3.16(+3.54%)
Feb 14, 2023 82.77 90.45 82.70 89.27 3,694,063 +6.57(+7.94%)
Feb 13, 2023 81.49 83.05 80.54 82.70 2,121,941 +1.64(+2.02%)
Feb 10, 2023 81.10 81.99 80.24 81.06 1,403,317 -1.53(-1.85%)
Feb 09, 2023 83.18 84.75 81.86 82.59 2,043,448 +1.18(+1.45%)
Feb 08, 2023 81.24 83.32 81.07 81.41 984,058 -0.70(-0.85%)
Feb 07, 2023 78.72 82.75 78.50 82.11 1,330,022 +3.73(+4.76%)
Feb 06, 2023 78.33 80.37 78.05 78.38 1,525,925 -1.15(-1.45%)
Feb 03, 2023 79.87 82.77 79.04 79.53 2,942,808 -2.43(-2.96%)
Feb 02, 2023 81.18 82.87 80.61 81.96 4,851,390 +1.22(+1.51%)
Feb 01, 2023 76.12 81.86 75.97 80.74 2,273,872 +4.95(+6.53%)
Jan 31, 2023 73.89 75.82 73.36 75.79 1,307,199 +1.96(+2.65%)
Jan 30, 2023 74.62 74.78 73.33 73.83 899,710 -1.76(-2.33%)
Jan 27, 2023 76.04 77.19 75.54 75.59 957,397 -1.36(-1.77%)
Jan 26, 2023 76.78 77.66 74.82 76.95 886,145 +1.07(+1.41%)
Jan 25, 2023 73.38 76.36 72.68 75.88 875,408 +0.67(+0.89%)
Jan 24, 2023 74.39 77.16 73.85 75.21 876,369 -0.01(-0.01%)
Jan 23, 2023 73.26 75.39 72.94 75.22 1,272,107 +2.74(+3.78%)
Jan 20, 2023 71.33 72.60 70.72 72.48 1,049,441 +2.27(+3.23%)
Jan 19, 2023 72.10 72.88 69.56 70.21 1,726,542 -3.10(-4.23%)
Jan 18, 2023 73.76 74.99 73.13 73.31 1,378,484 +0.22(+0.30%)
Jan 17, 2023 72.46 74.14 72.25 73.09 828,271 +0.47(+0.65%)
Jan 13, 2023 70.78 72.73 70.49 72.62 1,189,137 +0.54(+0.75%)
Jan 12, 2023 71.82 72.66 70.11 72.08 1,217,126 +0.00(+0.00%)
Jan 11, 2023 70.39 72.11 69.45 72.08 1,144,498 +1.94(+2.77%)
Jan 10, 2023 68.22 70.50 68.17 70.14 1,274,090 +1.49(+2.17%)
Jan 09, 2023 67.86 69.70 67.11 68.65 1,067,041 +2.08(+3.12%)
Jan 06, 2023 65.57 67.28 64.59 66.57 1,177,147 +1.98(+3.07%)
Jan 05, 2023 64.29 65.76 63.91 64.59 1,301,495 -0.88(-1.34%)
Jan 04, 2023 64.88 66.39 64.01 65.47 1,233,156 +1.36(+2.12%)
Jan 03, 2023 66.87 66.92 63.49 64.11 1,032,952 -0.77(-1.19%)
Dec 30, 2022 62.84 64.96 62.38 64.88 893,977 +0.59(+0.92%)
Dec 29, 2022 63.61 64.96 63.18 64.29 1,345,267 +1.79(+2.86%)
Dec 28, 2022 63.47 64.45 62.28 62.50 782,994 -1.44(-2.25%)
Dec 27, 2022 65.49 65.53 63.73 63.94 920,132 -2.37(-3.57%)
Dec 23, 2022 65.39 66.33 64.44 66.31 932,848 +0.19(+0.29%)
Dec 22, 2022 67.10 67.10 64.27 66.12 1,509,279 -2.67(-3.88%)
Dec 21, 2022 66.70 68.80 66.50 68.79 1,401,762 +2.30(+3.46%)
Dec 20, 2022 65.67 68.22 65.54 66.49 890,735 -0.51(-0.76%)
Dec 19, 2022 69.39 69.70 66.07 67.00 1,599,576 -2.71(-3.89%)
Dec 16, 2022 69.53 70.90 68.85 69.71 1,637,172 -0.52(-0.74%)
Dec 15, 2022 71.01 71.75 70.05 70.23 1,475,934 -2.87(-3.93%)
Dec 14, 2022 73.68 75.63 72.97 73.10 1,293,062 -1.04(-1.40%)
Dec 13, 2022 75.38 76.47 73.02 74.14 1,448,211 +2.17(+3.02%)
Dec 12, 2022 70.23 71.98 69.45 71.97 1,060,612 +1.73(+2.46%)
Dec 09, 2022 70.62 71.65 70.01 70.24 787,973 -1.50(-2.09%)
Dec 08, 2022 70.11 72.15 69.50 71.74 1,199,790 +2.29(+3.30%)
Dec 07, 2022 68.52 69.57 68.00 69.45 727,293 +0.58(+0.84%)
Dec 06, 2022 70.31 70.61 68.08 68.87 1,092,226 -1.44(-2.05%)
Dec 05, 2022 70.74 71.29 69.66 70.31 1,296,421 -0.87(-1.22%)
Dec 02, 2022 69.30 71.74 68.51 71.18 973,786 +0.11(+0.15%)
Dec 01, 2022 73.09 73.53 69.42 71.07 1,628,272 -1.76(-2.42%)
Nov 30, 2022 68.38 72.91 67.30 72.83 2,151,494 +5.01(+7.39%)
Nov 29, 2022 67.88 68.27 66.55 67.82 1,068,827 +0.29(+0.43%)
Nov 28, 2022 67.80 69.11 67.15 67.53 1,647,812 -1.46(-2.12%)
Nov 25, 2022 70.19 70.33 68.98 68.99 506,415 -1.25(-1.78%)
Nov 23, 2022 69.60 71.24 69.25 70.24 668,099 +0.76(+1.09%)
Nov 22, 2022 67.50 69.52 66.12 69.48 1,083,564 +2.51(+3.75%)
Nov 21, 2022 66.36 67.38 65.87 66.97 1,207,021 -0.18(-0.27%)
Nov 18, 2022 67.90 68.12 66.20 67.15 1,652,747 +0.60(+0.90%)
Nov 17, 2022 64.32 67.22 63.68 66.55 5,349,901 +0.62(+0.94%)
Nov 16, 2022 68.81 69.36 65.35 65.93 3,799,912 -3.93(-5.63%)
Nov 15, 2022 67.96 70.15 67.68 69.86 2,530,820 +5.23(+8.09%)
Nov 14, 2022 64.20 66.22 64.14 64.63 2,103,800 -0.04(-0.06%)
Nov 11, 2022 62.80 65.29 61.92 64.67 3,231,746 +2.43(+3.90%)
Nov 10, 2022 58.09 62.48 57.50 62.24 3,059,392 +7.50(+13.70%)
Nov 09, 2022 54.02 54.89 53.02 54.74 1,995,931 -0.13(-0.24%)
Nov 08, 2022 54.21 56.62 53.71 54.87 1,440,462 +1.64(+3.08%)
Nov 07, 2022 52.67 53.44 51.46 53.23 1,107,233 +0.80(+1.53%)
Nov 04, 2022 52.28 52.75 50.51 52.43 1,890,125 +2.03(+4.03%)
Nov 03, 2022 49.48 51.31 49.03 50.40 1,222,247 +0.16(+0.32%)
Nov 02, 2022 52.60 53.11 50.21 50.24 2,111,009 -2.34(-4.45%)
Nov 01, 2022 52.43 54.36 52.24 52.58 3,925,544 +4.07(+8.39%)
Oct 31, 2022 51.15 51.46 48.03 48.51 2,541,499 -2.62(-5.12%)
Oct 28, 2022 49.39 51.45 49.20 51.13 1,923,644 +1.10(+2.20%)
Oct 27, 2022 51.03 51.77 49.82 50.03 1,181,737 -0.46(-0.91%)
Oct 26, 2022 50.55 52.16 49.91 50.49 866,567 -1.04(-2.02%)
Oct 25, 2022 49.99 51.94 49.99 51.53 977,235 +2.02(+4.08%)
Oct 24, 2022 49.66 50.16 48.60 49.51 1,094,916 +0.00(+0.00%)
Oct 21, 2022 47.79 49.62 47.43 49.51 978,493 +1.82(+3.82%)
Oct 20, 2022 47.87 49.04 47.14 47.69 1,063,635 +0.25(+0.53%)
Oct 19, 2022 47.17 48.23 46.71 47.44 630,025 -0.20(-0.42%)
Oct 18, 2022 49.12 50.00 46.94 47.64 1,006,839 +0.23(+0.49%)
Oct 17, 2022 46.58 47.68 46.47 47.41 1,238,284 +2.06(+4.54%)
Oct 14, 2022 48.96 49.12 45.29 45.35 1,301,103 -2.99(-6.19%)
Oct 13, 2022 45.15 49.13 44.52 48.34 1,408,000 +0.93(+1.96%)
Oct 12, 2022 47.79 48.26 47.26 47.41 1,142,537 -0.72(-1.50%)
Oct 11, 2022 49.06 49.22 47.23 48.13 1,911,635 -1.16(-2.35%)
Oct 10, 2022 51.20 51.38 48.60 49.29 1,450,005 -2.03(-3.96%)
Oct 07, 2022 53.47 53.66 50.68 51.32 1,748,282 -4.01(-7.25%)
Oct 06, 2022 55.13 56.67 55.00 55.33 1,091,786 +0.33(+0.60%)
Oct 05, 2022 52.89 55.43 52.50 55.00 1,397,899 +1.13(+2.10%)
Oct 04, 2022 52.63 53.91 52.33 53.87 1,410,407 +2.90(+5.69%)
Oct 03, 2022 49.68 51.29 49.47 50.97 1,219,294 +1.76(+3.58%)
Sep 30, 2022 49.43 51.14 49.13 49.21 1,876,301 -1.00(-1.99%)
Sep 29, 2022 50.21 50.46 49.46 50.21 1,403,367 -0.98(-1.91%)
Sep 28, 2022 48.56 51.40 48.38 51.19 1,692,918 +2.18(+4.45%)
Sep 27, 2022 49.10 49.97 48.23 49.01 1,280,753 +1.08(+2.25%)
Sep 26, 2022 48.62 49.85 47.92 47.93 1,575,300 -0.66(-1.36%)
Sep 23, 2022 48.76 49.22 47.71 48.59 1,415,904 -0.76(-1.54%)
Sep 22, 2022 51.09 51.37 49.06 49.35 1,647,714 -2.06(-4.01%)
Sep 21, 2022 51.39 53.72 51.21 51.41 1,659,891 +0.25(+0.49%)
Sep 20, 2022 51.47 51.73 50.93 51.16 1,281,404 -0.74(-1.43%)
Sep 19, 2022 50.78 52.19 50.53 51.90 1,695,014 +0.21(+0.41%)
Sep 16, 2022 50.23 51.93 49.56 51.69 2,394,417 +0.91(+1.79%)
Sep 15, 2022 52.08 52.47 50.28 50.78 1,129,861 -1.60(-3.05%)
Sep 14, 2022 52.08 53.19 51.29 52.38 1,086,087 +0.68(+1.32%)
Sep 13, 2022 52.19 52.80 51.65 51.70 1,639,590 -2.81(-5.16%)
Sep 12, 2022 55.20 55.57 53.60 54.51 1,071,928 -0.77(-1.39%)
Sep 09, 2022 53.65 55.43 53.65 55.28 1,378,923 +2.23(+4.20%)
Sep 08, 2022 51.01 53.08 50.57 53.05 1,178,896 +1.22(+2.35%)
Sep 07, 2022 51.46 52.15 50.75 51.83 1,200,879 +0.53(+1.03%)
Sep 06, 2022 52.47 52.48 50.99 51.30 1,095,505 -0.95(-1.82%)
Sep 02, 2022 53.45 54.41 51.71 52.25 1,115,265 +0.08(+0.15%)
Sep 01, 2022 52.49 52.76 49.82 52.17 1,510,529 -1.73(-3.21%)
Aug 31, 2022 54.71 55.33 53.53 53.90 1,441,153 -1.00(-1.82%)
Aug 30, 2022 57.06 57.06 54.20 54.90 1,406,330 -1.12(-2.00%)
Aug 29, 2022 56.73 58.01 55.87 56.02 1,329,610 -1.25(-2.18%)
Aug 26, 2022 60.93 61.25 57.25 57.27 1,425,199 -3.71(-6.08%)
Aug 25, 2022 59.42 61.05 59.40 60.98 1,122,598 +1.62(+2.73%)
Aug 24, 2022 59.58 60.04 59.07 59.36 685,534 -0.25(-0.42%)
Aug 23, 2022 59.04 60.40 58.99 59.61 711,124 +0.69(+1.17%)
Aug 22, 2022 59.82 60.03 58.44 58.92 1,043,262 -2.13(-3.49%)
Aug 19, 2022 61.14 61.62 60.33 61.05 1,327,572 -1.16(-1.86%)
Aug 18, 2022 61.48 63.06 61.35 62.21 1,049,587 +0.69(+1.12%)
Aug 17, 2022 61.40 62.00 60.37 61.52 1,175,258 -1.47(-2.33%)
Aug 16, 2022 63.87 63.87 62.58 62.99 770,572 -1.04(-1.62%)
Aug 15, 2022 63.53 64.39 62.87 64.03 705,467 +0.52(+0.82%)
Aug 12, 2022 61.92 63.95 61.41 63.51 1,238,278 +1.81(+2.93%)
Aug 11, 2022 64.96 65.17 61.63 61.70 1,258,476 -2.67(-4.15%)
Aug 10, 2022 63.65 64.76 62.28 64.37 1,515,353 +3.00(+4.89%)
Aug 09, 2022 62.76 63.09 60.90 61.37 1,866,340 -2.61(-4.08%)
Aug 08, 2022 64.52 65.31 63.14 63.98 1,210,690 -0.54(-0.84%)
Aug 05, 2022 63.59 65.15 63.00 64.52 1,061,525 -0.03(-0.05%)
Aug 04, 2022 65.05 65.15 63.20 64.55 1,460,895 -0.52(-0.80%)
Aug 03, 2022 62.96 65.42 62.80 65.07 1,669,797 +1.48(+2.33%)
Aug 02, 2022 62.95 64.25 62.01 63.59 1,727,638 +1.57(+2.53%)
Aug 01, 2022 60.90 63.38 60.00 62.02 1,530,083 +0.52(+0.85%)
Jul 29, 2022 59.70 61.62 59.27 61.50 897,559 +1.36(+2.26%)
Jul 28, 2022 59.44 60.65 57.87 60.14 1,066,429 +1.00(+1.69%)
Jul 27, 2022 57.00 59.69 57.00 59.14 1,290,142 +3.12(+5.57%)
Jul 26, 2022 56.55 56.66 55.64 56.02 992,049 -0.80(-1.41%)
Jul 25, 2022 56.80 56.98 55.76 56.82 878,431 -0.41(-0.72%)
Jul 22, 2022 59.03 59.10 56.32 57.23 1,438,863 -2.08(-3.51%)
Jul 21, 2022 58.53 59.45 57.67 59.31 1,501,968 +1.26(+2.17%)
Jul 20, 2022 56.35 58.78 55.63 58.05 1,849,263 +1.96(+3.49%)
Jul 19, 2022 53.48 56.44 53.33 56.09 1,595,645 +3.63(+6.92%)
Jul 18, 2022 53.58 54.36 52.09 52.46 1,535,437 -0.22(-0.42%)
Jul 15, 2022 51.52 52.71 50.40 52.68 1,264,343 +1.91(+3.76%)
Jul 14, 2022 48.90 50.90 48.17 50.77 1,077,786 +1.85(+3.78%)
Jul 13, 2022 46.54 49.11 46.39 48.92 1,158,829 +1.37(+2.88%)
Jul 12, 2022 48.17 48.70 47.02 47.55 1,010,107 -0.30(-0.63%)
Jul 11, 2022 48.17 48.58 47.44 47.85 1,529,253 -1.16(-2.37%)
Jul 08, 2022 48.29 49.69 47.95 49.01 977,270 +0.01(+0.02%)
Jul 07, 2022 46.87 49.57 46.87 49.00 1,475,955 +3.05(+6.64%)
Jul 06, 2022 45.94 46.56 45.06 45.95 1,325,684 +0.42(+0.92%)
Jul 05, 2022 44.06 45.76 43.41 45.53 2,486,380 +0.25(+0.55%)
Jul 01, 2022 47.92 48.23 44.51 45.28 2,361,826 -3.22(-6.64%)
Jun 30, 2022 48.62 49.25 47.31 48.50 2,168,449 -0.73(-1.48%)
Jun 29, 2022 48.71 49.34 47.25 49.23 1,423,489 -0.09(-0.18%)
Jun 28, 2022 51.97 52.12 48.94 49.32 1,858,850 -2.90(-5.55%)
Jun 27, 2022 52.70 53.25 50.42 52.22 2,170,809 +0.21(+0.40%)
Jun 24, 2022 49.09 52.06 48.73 52.01 17,054,360 +3.66(+7.57%)
Jun 23, 2022 48.30 48.45 46.75 48.35 1,522,681 +0.57(+1.19%)
Jun 22, 2022 46.90 48.24 46.67 47.78 1,493,152 -0.52(-1.08%)
Jun 21, 2022 46.95 48.76 46.86 48.30 1,959,740 +2.51(+5.48%)
Jun 17, 2022 45.50 45.97 44.74 45.79 3,073,998 +1.07(+2.39%)
Jun 16, 2022 46.68 47.33 44.33 44.72 2,016,128 -3.91(-8.04%)
Jun 15, 2022 48.43 49.95 47.34 48.63 1,677,810 +0.87(+1.82%)
Jun 14, 2022 45.96 47.97 45.52 47.76 1,734,711 +2.39(+5.27%)
Jun 13, 2022 46.85 47.90 44.76 45.37 1,777,642 -3.27(-6.72%)
Jun 10, 2022 48.58 49.59 47.79 48.64 1,273,905 -1.24(-2.49%)
Jun 09, 2022 50.91 52.56 49.76 49.88 1,334,782 -1.62(-3.15%)
Jun 08, 2022 53.88 54.34 51.09 51.50 1,415,758 -2.86(-5.26%)
Jun 07, 2022 51.99 54.37 51.37 54.36 1,119,298 +1.69(+3.21%)
Jun 06, 2022 53.51 53.80 52.13 52.67 1,055,764 +0.21(+0.40%)
Jun 03, 2022 52.96 53.09 51.98 52.46 1,041,539 -1.85(-3.41%)
Jun 02, 2022 51.39 54.32 51.13 54.31 1,199,934 +2.62(+5.07%)
Jun 01, 2022 52.22 52.95 50.57 51.69 1,209,363 -0.33(-0.63%)
May 31, 2022 52.18 52.90 51.22 52.02 1,282,502 -0.36(-0.69%)
May 27, 2022 51.32 52.53 50.45 52.38 1,494,865 +2.28(+4.55%)
May 26, 2022 47.97 50.74 47.53 50.10 1,347,737 +1.78(+3.68%)
May 25, 2022 46.90 49.01 46.90 48.32 1,330,735 +0.78(+1.64%)
May 24, 2022 49.07 49.07 47.18 47.54 1,690,207 -1.28(-2.62%)
May 23, 2022 49.37 49.48 47.20 48.82 1,156,403 -1.10(-2.20%)
May 20, 2022 50.70 50.70 47.19 49.92 1,487,166 +0.61(+1.24%)
May 19, 2022 48.69 50.72 48.56 49.31 1,399,324 +0.36(+0.74%)
May 18, 2022 49.98 51.38 48.56 48.95 1,714,428 -2.03(-3.98%)
May 17, 2022 49.10 51.28 49.10 50.98 2,234,841 +3.22(+6.74%)
May 16, 2022 48.61 49.43 47.63 47.76 1,193,584 -1.62(-3.28%)
May 13, 2022 47.86 50.38 47.41 49.38 2,266,746 +2.81(+6.03%)
May 12, 2022 44.03 46.66 44.03 46.57 2,505,912 +1.92(+4.30%)
May 11, 2022 46.12 47.68 44.32 44.65 2,077,998 -1.64(-3.54%)
May 10, 2022 46.16 47.22 44.41 46.29 2,430,326 +1.66(+3.72%)
May 09, 2022 46.77 47.30 43.59 44.63 3,295,642 -3.22(-6.73%)
May 06, 2022 48.16 49.78 46.59 47.85 2,553,339 -0.75(-1.54%)
May 05, 2022 51.52 52.02 47.85 48.60 2,141,284 -4.52(-8.51%)
May 04, 2022 50.60 53.14 48.56 53.12 2,695,779 +2.87(+5.71%)
May 03, 2022 49.52 51.55 48.44 50.25 1,977,017 +0.62(+1.25%)
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.