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

Lattice Semicond (NQ: LSCC )

73.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 79.09 78.15 78.10 78.23 1,342,499 -1.40(-1.76%)
Mar 27, 2024 78.85 79.85 77.19 79.63 1,364,324 +1.96(+2.52%)
Mar 26, 2024 79.25 79.71 77.60 77.67 1,179,103 -0.92(-1.17%)
Mar 25, 2024 78.11 79.92 77.60 78.59 1,450,775 -1.09(-1.37%)
Mar 22, 2024 78.65 79.96 78.05 79.68 1,088,122 +0.62(+0.78%)
Mar 21, 2024 79.94 80.47 78.46 79.06 1,676,792 +1.50(+1.93%)
Mar 20, 2024 76.98 78.50 75.86 77.56 1,325,714 +0.69(+0.90%)
Mar 19, 2024 74.81 77.30 74.43 76.87 1,680,057 +1.07(+1.41%)
Mar 18, 2024 77.18 77.44 75.58 75.80 1,524,460 +0.15(+0.20%)
Mar 15, 2024 75.35 76.96 74.37 75.65 2,926,677 -0.85(-1.11%)
Mar 14, 2024 77.58 78.58 75.32 76.50 1,935,009 -1.44(-1.85%)
Mar 13, 2024 79.59 80.89 77.73 77.94 1,558,148 -3.29(-4.05%)
Mar 12, 2024 81.29 81.53 79.12 81.23 1,417,655 +1.15(+1.44%)
Mar 11, 2024 79.99 81.30 78.94 80.08 1,986,938 -0.37(-0.46%)
Mar 08, 2024 83.92 84.40 80.36 80.45 1,741,602 -3.12(-3.73%)
Mar 07, 2024 81.13 85.69 80.80 83.57 2,425,054 +2.81(+3.48%)
Mar 06, 2024 79.50 81.94 78.70 80.76 1,748,828 +3.47(+4.49%)
Mar 05, 2024 78.11 78.47 75.98 77.29 2,077,082 -2.00(-2.52%)
Mar 04, 2024 79.22 79.95 78.24 79.29 1,654,107 +1.09(+1.39%)
Mar 01, 2024 77.00 79.19 75.66 78.20 2,184,877 +1.61(+2.10%)
Feb 29, 2024 74.37 76.88 74.37 76.59 2,065,936 +3.31(+4.52%)
Feb 28, 2024 73.32 73.93 72.53 73.28 1,409,597 -0.93(-1.25%)
Feb 27, 2024 75.62 76.11 73.96 74.21 1,719,176 -0.88(-1.17%)
Feb 26, 2024 75.75 75.75 74.36 75.09 1,765,419 +0.34(+0.45%)
Feb 23, 2024 75.00 75.64 73.36 74.75 1,797,134 +0.00(+0.00%)
Feb 22, 2024 74.68 75.02 72.18 74.75 2,464,181 +2.54(+3.52%)
Feb 21, 2024 71.04 72.42 70.71 72.21 2,335,916 +0.04(+0.06%)
Feb 20, 2024 72.11 72.49 70.23 72.17 2,010,375 -1.07(-1.46%)
Feb 16, 2024 74.50 75.17 72.27 73.24 2,042,676 -1.24(-1.66%)
Feb 15, 2024 77.02 77.02 74.28 74.48 3,315,294 -1.78(-2.33%)
Feb 14, 2024 73.80 77.26 73.57 76.26 5,206,751 +3.93(+5.43%)
Feb 13, 2024 67.50 75.94 67.00 72.33 10,080,295 +1.33(+1.87%)
Feb 12, 2024 70.14 72.75 69.10 71.00 4,839,321 +1.26(+1.81%)
Feb 09, 2024 69.19 70.58 68.93 69.74 3,054,261 +1.69(+2.48%)
Feb 08, 2024 64.25 68.23 64.24 68.05 3,922,645 +4.13(+6.46%)
Feb 07, 2024 62.74 64.55 61.76 63.92 2,574,352 +2.37(+3.85%)
Feb 06, 2024 62.60 62.60 60.68 61.55 2,685,396 -1.29(-2.05%)
Feb 05, 2024 61.97 63.08 61.27 62.84 1,436,604 +1.16(+1.88%)
Feb 02, 2024 60.63 61.82 60.23 61.68 1,351,618 +0.55(+0.90%)
Feb 01, 2024 60.89 62.02 60.08 61.13 2,122,512 +0.27(+0.44%)
Jan 31, 2024 60.05 62.27 59.35 60.86 3,164,303 -0.33(-0.54%)
Jan 30, 2024 63.33 63.55 61.16 61.19 3,103,709 -2.53(-3.97%)
Jan 29, 2024 63.10 63.74 61.93 63.72 2,356,884 +1.19(+1.90%)
Jan 26, 2024 64.10 64.71 62.18 62.53 4,218,383 -4.36(-6.52%)
Jan 25, 2024 70.00 70.09 66.88 66.89 2,244,194 -1.95(-2.83%)
Jan 24, 2024 70.81 71.05 68.79 68.84 2,277,233 -1.62(-2.30%)
Jan 23, 2024 69.75 70.51 68.73 70.46 1,143,302 +1.44(+2.09%)
Jan 22, 2024 69.33 69.89 68.29 69.02 1,236,080 +0.56(+0.82%)
Jan 19, 2024 67.71 68.80 66.93 68.46 1,658,217 +1.69(+2.53%)
Jan 18, 2024 65.90 66.84 64.62 66.77 2,151,546 +2.82(+4.41%)
Jan 17, 2024 65.17 65.17 62.84 63.95 1,845,143 -2.26(-3.41%)
Jan 16, 2024 64.75 66.52 63.92 66.21 1,622,540 +1.06(+1.63%)
Jan 12, 2024 65.55 66.50 64.38 65.15 1,130,312 +0.02(+0.03%)
Jan 11, 2024 66.36 66.63 64.03 65.13 2,562,631 -1.17(-1.76%)
Jan 10, 2024 66.78 66.78 64.55 66.30 2,160,617 -0.51(-0.76%)
Jan 09, 2024 65.36 67.41 64.71 66.81 2,205,473 +0.51(+0.77%)
Jan 08, 2024 65.12 66.52 64.69 66.30 2,072,404 +1.71(+2.65%)
Jan 05, 2024 64.57 65.40 63.92 64.59 2,105,548 -0.27(-0.42%)
Jan 04, 2024 63.88 65.96 62.60 64.86 2,589,466 -0.92(-1.40%)
Jan 03, 2024 66.74 67.30 65.20 65.78 1,865,346 -2.62(-3.83%)
Jan 02, 2024 68.16 69.54 67.03 68.40 2,676,517 -0.59(-0.86%)
Dec 29, 2023 70.84 70.94 68.95 68.99 964,944 -1.96(-2.76%)
Dec 28, 2023 71.35 71.75 70.85 70.95 1,016,524 -0.35(-0.49%)
Dec 27, 2023 71.36 71.72 70.68 71.30 1,188,451 +0.17(+0.24%)
Dec 26, 2023 70.50 71.91 70.25 71.13 1,192,578 +0.97(+1.38%)
Dec 22, 2023 70.44 71.03 69.42 70.16 907,288 -0.27(-0.38%)
Dec 21, 2023 69.43 70.74 68.97 70.43 1,510,951 +2.51(+3.70%)
Dec 20, 2023 70.40 71.51 67.90 67.92 1,568,485 -3.04(-4.28%)
Dec 19, 2023 69.55 71.43 68.73 70.96 2,339,457 +2.19(+3.18%)
Dec 18, 2023 69.62 69.62 67.50 68.77 1,627,194 -0.88(-1.26%)
Dec 15, 2023 69.95 70.76 68.66 69.65 3,738,148 +0.13(+0.19%)
Dec 14, 2023 66.47 69.69 66.38 69.52 4,291,806 +4.11(+6.28%)
Dec 13, 2023 64.75 65.79 63.14 65.41 1,798,184 +0.65(+1.00%)
Dec 12, 2023 63.41 65.20 63.26 64.76 2,301,528 +0.90(+1.41%)
Dec 11, 2023 62.09 64.18 61.61 63.86 2,048,236 +2.15(+3.48%)
Dec 08, 2023 61.19 62.27 60.78 61.71 1,831,888 +0.44(+0.72%)
Dec 07, 2023 59.85 61.38 58.87 61.27 1,977,670 +1.54(+2.58%)
Dec 06, 2023 61.70 61.95 59.50 59.73 1,715,053 -0.98(-1.61%)
Dec 05, 2023 60.84 61.38 59.77 60.71 2,492,899 -0.89(-1.44%)
Dec 04, 2023 59.46 61.60 59.20 61.60 2,546,771 +1.34(+2.22%)
Dec 01, 2023 59.58 60.47 58.00 60.26 4,151,395 +1.71(+2.92%)
Nov 30, 2023 60.04 60.04 57.88 58.55 3,021,272 -0.51(-0.86%)
Nov 29, 2023 58.39 60.09 58.20 59.06 2,632,363 +1.97(+3.45%)
Nov 28, 2023 57.51 57.97 56.42 57.09 1,281,358 -0.82(-1.42%)
Nov 27, 2023 57.50 58.42 57.15 57.91 1,436,372 -0.05(-0.09%)
Nov 24, 2023 57.90 58.15 57.38 57.96 554,999 -0.12(-0.21%)
Nov 22, 2023 57.81 58.77 57.43 58.08 1,473,859 +0.60(+1.04%)
Nov 21, 2023 58.83 58.95 56.69 57.48 2,168,602 -2.24(-3.75%)
Nov 20, 2023 58.22 60.07 57.70 59.72 1,776,607 +1.65(+2.84%)
Nov 17, 2023 59.12 59.12 57.73 58.07 1,222,543 -0.84(-1.43%)
Nov 16, 2023 59.66 59.87 57.81 58.91 2,325,669 -1.74(-2.87%)
Nov 15, 2023 58.86 61.16 58.33 60.65 3,302,931 +2.07(+3.53%)
Nov 14, 2023 57.32 58.66 56.58 58.58 2,712,310 +3.72(+6.78%)
Nov 13, 2023 56.28 56.36 54.72 54.86 2,080,487 -2.09(-3.67%)
Nov 10, 2023 55.26 57.01 53.97 56.95 3,484,795 +2.61(+4.80%)
Nov 09, 2023 55.69 56.77 54.29 54.34 2,294,089 -1.17(-2.11%)
Nov 08, 2023 55.38 56.17 54.56 55.51 1,781,917 -0.06(-0.11%)
Nov 07, 2023 56.39 56.94 55.48 55.57 2,476,207 -0.94(-1.66%)
Nov 06, 2023 57.90 57.95 56.01 56.51 2,675,799 -1.12(-1.94%)
Nov 03, 2023 56.98 58.52 56.12 57.63 3,141,218 +1.18(+2.09%)
Nov 02, 2023 55.73 56.87 54.16 56.45 4,045,378 +1.84(+3.37%)
Nov 01, 2023 55.82 55.82 51.95 54.61 6,804,974 -1.00(-1.80%)
Oct 31, 2023 57.26 57.72 53.74 55.61 14,773,817 -11.68(-17.36%)
Oct 30, 2023 67.66 70.06 66.17 67.29 4,977,720 -2.84(-4.05%)
Oct 27, 2023 69.79 71.01 68.51 70.13 2,516,825 +1.01(+1.46%)
Oct 26, 2023 69.60 70.53 68.17 69.12 2,119,892 +0.28(+0.41%)
Oct 25, 2023 71.20 71.48 68.65 68.84 2,722,191 -3.97(-5.45%)
Oct 24, 2023 72.29 73.29 71.70 72.81 1,458,049 +1.38(+1.93%)
Oct 23, 2023 72.70 73.44 71.23 71.43 1,857,746 -1.69(-2.31%)
Oct 20, 2023 74.06 74.50 72.08 73.12 1,320,358 -0.86(-1.16%)
Oct 19, 2023 76.19 76.19 73.52 73.98 2,014,638 -1.06(-1.41%)
Oct 18, 2023 74.73 75.54 73.92 75.04 2,360,844 -1.40(-1.83%)
Oct 17, 2023 75.28 77.45 74.19 76.44 1,736,076 -0.67(-0.87%)
Oct 16, 2023 75.19 77.61 75.44 77.11 1,380,363 +2.03(+2.70%)
Oct 13, 2023 79.75 79.75 74.70 75.08 2,493,546 -4.62(-5.80%)
Oct 12, 2023 81.17 82.27 79.32 79.70 1,664,230 -1.22(-1.51%)
Oct 11, 2023 82.35 82.87 80.02 80.92 1,264,533 -1.17(-1.43%)
Oct 10, 2023 80.26 82.80 79.76 82.09 1,389,534 +2.42(+3.04%)
Oct 09, 2023 78.14 79.92 77.04 79.67 1,464,811 +0.61(+0.77%)
Oct 06, 2023 75.66 79.70 75.33 79.06 2,064,802 +2.68(+3.51%)
Oct 05, 2023 78.71 79.61 76.02 76.38 3,037,805 -2.62(-3.32%)
Oct 04, 2023 82.78 82.78 78.14 79.00 3,981,175 -4.84(-5.77%)
Oct 03, 2023 84.88 86.73 83.16 83.84 1,288,880 -1.87(-2.18%)
Oct 02, 2023 86.34 87.64 84.45 85.71 1,041,307 -0.22(-0.26%)
Sep 29, 2023 85.68 87.19 85.31 85.93 1,657,800 +1.29(+1.52%)
Sep 28, 2023 83.32 85.90 82.49 84.64 968,515 +1.15(+1.38%)
Sep 27, 2023 83.82 84.48 81.84 83.49 1,295,691 +0.83(+1.00%)
Sep 26, 2023 83.02 83.42 82.15 82.66 1,083,310 -1.21(-1.44%)
Sep 25, 2023 82.26 83.96 83.31 83.87 723,666 +1.15(+1.39%)
Sep 22, 2023 83.87 84.39 82.62 82.72 1,269,804 -0.15(-0.18%)
Sep 21, 2023 83.03 84.42 82.55 82.87 1,684,572 -1.74(-2.06%)
Sep 20, 2023 86.42 87.32 84.54 84.61 1,294,699 -1.55(-1.80%)
Sep 19, 2023 86.50 86.72 85.06 86.16 1,389,485 -0.68(-0.78%)
Sep 18, 2023 86.16 87.87 86.11 86.84 1,311,313 -0.61(-0.70%)
Sep 15, 2023 91.00 91.23 86.78 87.45 3,218,243 -4.69(-5.09%)
Sep 14, 2023 90.95 92.23 89.61 92.14 1,380,742 +2.27(+2.53%)
Sep 13, 2023 88.50 91.29 88.40 89.87 998,556 +0.92(+1.03%)
Sep 12, 2023 88.83 90.71 88.33 88.95 1,399,803 -1.04(-1.16%)
Sep 11, 2023 92.85 92.94 89.06 89.99 1,230,180 -1.67(-1.82%)
Sep 08, 2023 92.32 92.89 91.12 91.66 1,167,233 -0.78(-0.84%)
Sep 07, 2023 93.40 93.40 90.50 92.44 1,663,332 -3.43(-3.58%)
Sep 06, 2023 95.67 97.43 94.29 95.87 1,108,839 +0.23(+0.24%)
Sep 05, 2023 96.56 96.71 94.07 95.64 1,069,051 -1.38(-1.42%)
Sep 01, 2023 97.50 98.00 96.46 97.02 1,128,176 -0.24(-0.25%)
Aug 31, 2023 94.99 98.30 94.97 97.26 2,013,761 +2.36(+2.49%)
Aug 30, 2023 94.00 95.82 93.77 94.90 978,348 +0.55(+0.58%)
Aug 29, 2023 89.58 95.03 88.87 94.35 1,145,983 +3.94(+4.36%)
Aug 28, 2023 89.35 91.00 89.35 90.41 851,968 +1.87(+2.11%)
Aug 25, 2023 89.74 90.04 85.28 88.54 1,744,112 -1.38(-1.53%)
Aug 24, 2023 97.00 97.19 89.76 89.92 2,956,557 -5.41(-5.68%)
Aug 23, 2023 89.93 96.10 89.93 95.33 1,877,221 +4.25(+4.67%)
Aug 22, 2023 92.63 93.13 90.58 91.08 1,198,132 -0.11(-0.12%)
Aug 21, 2023 87.75 91.50 87.67 91.19 1,660,195 +3.71(+4.24%)
Aug 18, 2023 85.90 87.91 85.43 87.48 1,342,002 +0.91(+1.05%)
Aug 17, 2023 87.07 87.44 86.16 86.57 1,481,235 -0.42(-0.48%)
Aug 16, 2023 87.88 88.65 86.64 86.99 1,407,564 -0.52(-0.59%)
Aug 15, 2023 87.62 87.78 86.51 87.51 1,130,271 -0.82(-0.93%)
Aug 14, 2023 85.05 88.42 84.46 88.33 1,483,082 +2.93(+3.43%)
Aug 11, 2023 86.26 87.35 84.81 85.40 1,350,083 -2.25(-2.57%)
Aug 10, 2023 90.49 91.95 87.45 87.65 2,227,962 -2.66(-2.95%)
Aug 09, 2023 91.13 91.32 89.00 90.31 1,397,037 -0.79(-0.87%)
Aug 08, 2023 91.76 91.76 89.00 91.10 1,533,707 -2.07(-2.22%)
Aug 07, 2023 93.63 93.98 91.61 93.17 1,064,486 +0.49(+0.53%)
Aug 04, 2023 90.50 94.09 90.04 92.68 1,728,710 +1.69(+1.86%)
Aug 03, 2023 90.53 92.07 90.02 90.99 1,346,879 -0.17(-0.19%)
Aug 02, 2023 91.84 92.19 89.46 91.16 3,090,457 -1.82(-1.96%)
Aug 01, 2023 89.07 93.47 85.67 92.98 3,389,587 +2.04(+2.24%)
Jul 31, 2023 91.07 91.55 89.43 90.94 2,077,652 -0.01(-0.01%)
Jul 28, 2023 90.81 91.26 89.02 90.95 1,939,044 +1.70(+1.90%)
Jul 27, 2023 87.44 90.61 87.36 89.25 3,234,724 +4.24(+4.99%)
Jul 26, 2023 87.81 88.14 84.70 85.01 1,764,648 -4.41(-4.93%)
Jul 25, 2023 87.15 90.00 87.15 89.42 1,451,681 +2.95(+3.41%)
Jul 24, 2023 87.12 88.53 86.10 86.47 1,071,118 -0.98(-1.12%)
Jul 21, 2023 87.27 87.92 86.37 87.45 1,708,730 +1.42(+1.65%)
Jul 20, 2023 91.74 91.74 85.86 86.03 2,670,178 -7.25(-7.77%)
Jul 19, 2023 96.75 97.48 93.03 93.28 1,513,073 -3.51(-3.63%)
Jul 18, 2023 95.73 98.18 94.67 96.79 1,577,766 +0.34(+0.35%)
Jul 17, 2023 92.15 97.23 91.67 96.45 1,694,918 +4.30(+4.67%)
Jul 14, 2023 96.01 96.60 91.42 92.15 1,710,629 -3.78(-3.94%)
Jul 13, 2023 96.48 96.77 93.93 95.93 1,887,575 +0.38(+0.40%)
Jul 12, 2023 95.86 96.14 93.91 95.55 1,272,602 +1.94(+2.07%)
Jul 11, 2023 95.38 95.91 90.77 93.61 1,459,979 -1.63(-1.71%)
Jul 10, 2023 91.66 95.50 91.65 95.24 1,483,291 +3.59(+3.92%)
Jul 07, 2023 92.16 93.84 91.53 91.65 948,501 -0.11(-0.12%)
Jul 06, 2023 91.62 91.82 90.07 91.76 1,567,124 -1.55(-1.66%)
Jul 05, 2023 94.57 95.44 93.31 93.31 1,615,688 -1.78(-1.87%)
Jul 03, 2023 96.32 97.27 94.02 95.09 908,746 -0.98(-1.02%)
Jun 30, 2023 94.30 96.91 93.36 96.07 2,003,644 +3.00(+3.22%)
Jun 29, 2023 92.43 93.83 91.52 93.07 1,609,947 +1.39(+1.52%)
Jun 28, 2023 89.01 92.39 88.72 91.68 1,722,051 +0.69(+0.76%)
Jun 27, 2023 86.69 91.07 85.97 90.99 1,432,606 +4.71(+5.46%)
Jun 26, 2023 85.58 88.27 85.58 86.28 1,400,734 +0.93(+1.09%)
Jun 23, 2023 86.64 87.38 85.13 85.35 1,852,497 -2.95(-3.34%)
Jun 22, 2023 84.65 88.38 83.66 88.30 1,823,864 +3.06(+3.59%)
Jun 21, 2023 86.57 87.60 85.17 85.24 1,343,333 -2.03(-2.33%)
Jun 20, 2023 87.65 90.19 86.42 87.27 1,555,857 -1.39(-1.57%)
Jun 16, 2023 91.12 91.13 87.86 88.66 2,997,611 -0.97(-1.08%)
Jun 15, 2023 90.45 91.56 89.30 89.63 1,633,055 -2.44(-2.65%)
Jun 14, 2023 90.13 92.51 89.73 92.07 1,658,035 +1.26(+1.39%)
Jun 13, 2023 89.28 94.25 89.12 90.81 3,431,885 +3.61(+4.14%)
Jun 12, 2023 82.27 87.31 81.88 87.20 2,789,881 +6.65(+8.26%)
Jun 09, 2023 81.95 82.63 80.08 80.55 1,505,837 -0.60(-0.74%)
Jun 08, 2023 82.10 82.32 80.11 81.15 1,112,484 -0.10(-0.12%)
Jun 07, 2023 81.47 83.61 80.87 81.25 1,895,449 +0.30(+0.37%)
Jun 06, 2023 77.60 81.10 77.50 80.95 2,022,709 +2.33(+2.96%)
Jun 05, 2023 79.00 79.41 76.91 78.62 2,755,294 -0.93(-1.17%)
Jun 02, 2023 84.00 84.60 78.64 79.55 3,450,747 -3.54(-4.26%)
Jun 01, 2023 81.87 83.85 80.38 83.09 1,961,582 +1.78(+2.19%)
May 31, 2023 82.67 84.10 80.86 81.31 10,137,724 -3.12(-3.70%)
May 30, 2023 86.10 87.42 82.76 84.43 4,153,929 +1.30(+1.56%)
May 26, 2023 78.00 84.06 77.91 83.13 3,784,171 +5.97(+7.74%)
May 25, 2023 75.26 78.20 75.26 77.16 4,372,214 +1.11(+1.46%)
May 24, 2023 78.00 78.41 75.16 76.05 3,865,848 -4.51(-5.60%)
May 23, 2023 82.88 83.05 80.27 80.56 2,881,108 -3.43(-4.08%)
May 22, 2023 82.99 85.24 82.80 83.99 1,529,188 +0.62(+0.74%)
May 19, 2023 84.68 84.85 82.15 83.37 2,191,593 -1.28(-1.51%)
May 18, 2023 82.26 84.80 81.56 84.65 2,375,543 +2.93(+3.59%)
May 17, 2023 82.78 83.46 80.01 81.72 2,912,310 -0.73(-0.89%)
May 16, 2023 84.00 85.01 82.16 82.45 2,660,963 -1.51(-1.80%)
May 15, 2023 81.61 84.18 81.06 83.96 2,711,014 +2.35(+2.88%)
May 12, 2023 81.39 82.34 80.27 81.61 3,263,696 +0.66(+0.82%)
May 11, 2023 83.20 83.54 78.39 80.95 3,831,392 -2.67(-3.19%)
May 10, 2023 83.26 84.65 82.64 83.62 2,047,511 +2.45(+3.02%)
May 09, 2023 83.53 83.81 81.37 81.17 1,944,947 -3.41(-4.04%)
May 08, 2023 84.60 84.81 82.51 84.58 2,473,142 +0.24(+0.28%)
May 05, 2023 82.24 84.85 80.70 84.34 1,547,105 +2.81(+3.45%)
May 04, 2023 82.02 83.01 80.92 81.53 1,313,221 -0.62(-0.75%)
May 03, 2023 83.03 84.46 81.63 82.15 2,217,319 -1.53(-1.83%)
May 02, 2023 85.06 85.65 80.00 83.68 4,270,596 +2.04(+2.50%)
May 01, 2023 80.47 82.31 79.92 81.64 2,609,056 +1.94(+2.43%)
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%)
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.