LSCC - Lattice Semiconductor Corporation

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20175.765.935.765.865.862,001,124
Dec 14, 20175.795.815.725.765.76818,600
Dec 13, 20175.795.875.765.795.79715,900
Dec 12, 20175.665.775.655.765.76632,800
Dec 11, 20175.695.715.615.665.66343,200
Dec 08, 20175.705.745.655.675.67501,200
Dec 07, 20175.595.685.585.675.67497,100
Dec 06, 20175.625.705.535.585.58498,400
Dec 05, 20175.785.845.615.645.64693,200
Dec 04, 20175.885.965.695.795.79737,300
Dec 01, 20175.835.975.705.855.85811,900
Nov 30, 20176.046.045.695.875.871,247,500
Nov 29, 20176.376.425.976.016.011,096,800
Nov 28, 20176.406.536.176.396.391,553,000
Nov 27, 20176.036.465.976.406.40631,300
Nov 24, 20176.426.426.306.356.35294,900
Nov 22, 20176.436.466.396.426.42676,500
Nov 21, 20176.236.486.216.436.431,643,400
Nov 20, 20176.286.356.166.196.191,030,800
Nov 17, 20176.206.316.156.286.28535,800
Nov 16, 20176.146.306.146.216.211,529,200
Nov 15, 20176.386.386.106.136.131,991,700
Nov 14, 20176.546.606.376.386.381,608,200
Nov 13, 20176.416.606.366.516.511,537,100
Nov 10, 20176.376.506.326.456.451,212,500
Nov 09, 20176.396.506.306.396.391,565,000
Nov 08, 20176.106.506.056.406.403,275,900
Nov 07, 20175.916.015.916.016.01910,300
Nov 06, 20175.885.975.725.925.92735,500
Nov 03, 20175.715.905.695.895.89899,500
Nov 02, 20175.805.845.715.715.71765,300
Nov 01, 20175.905.925.745.795.79860,200
Oct 31, 20175.935.955.825.855.85681,600
Oct 30, 20175.866.015.865.915.911,176,200
Oct 27, 20175.825.885.775.855.85648,100
Oct 26, 20175.845.905.785.795.79519,000
Oct 25, 20175.765.885.765.845.84857,900
Oct 24, 20175.845.955.795.805.801,001,000
Oct 23, 20175.795.875.795.845.84845,600
Oct 20, 20175.805.845.745.795.791,540,200
Oct 19, 20175.775.795.675.765.762,138,700
Oct 18, 20175.755.935.675.735.735,850,100
Oct 17, 20175.555.635.455.505.501,912,900
Oct 16, 20175.575.605.485.575.571,136,900
Oct 13, 20175.585.605.505.595.591,117,400
Oct 12, 20175.365.605.305.595.594,015,200
Oct 11, 20175.515.575.465.545.54555,000
Oct 10, 20175.465.545.445.535.53352,200
Oct 09, 20175.435.525.435.475.47228,700
Oct 06, 20175.435.485.375.425.42387,900
Oct 05, 20175.615.615.415.475.47531,900
Oct 04, 20175.465.615.465.595.591,529,600
Oct 03, 20175.225.515.225.485.482,734,900
Oct 02, 20175.255.285.145.195.191,467,300
Sep 29, 20175.205.375.095.215.21707,500
Sep 28, 20175.175.235.155.215.211,133,000
Sep 27, 20175.105.205.105.175.171,350,100
Sep 26, 20175.155.215.055.075.07687,800
Sep 25, 20175.245.255.145.155.15446,300
Sep 22, 20175.335.375.225.255.25584,900
Sep 21, 20175.435.455.285.365.36689,300
Sep 20, 20175.475.485.415.435.43908,900
Sep 19, 20175.365.505.325.485.481,430,700
Sep 18, 20175.485.535.165.335.333,427,300
Sep 15, 20175.645.895.435.465.462,945,200
Sep 14, 20175.425.895.405.705.702,863,200
Sep 13, 20175.555.725.515.725.72252,700
Sep 12, 20175.585.685.555.555.55191,100
Sep 11, 20175.635.675.565.565.56305,900
Sep 08, 20175.655.655.595.635.63200,200
Sep 07, 20175.645.735.595.665.66215,500
Sep 06, 20175.745.745.595.625.62489,000
Sep 05, 20175.665.805.645.755.75377,600
Sep 01, 20175.695.765.515.675.67535,000
Aug 31, 20175.695.725.645.655.65297,200
Aug 30, 20175.705.795.645.655.65304,000
Aug 29, 20175.705.945.635.715.71952,000
Aug 28, 20175.705.765.655.745.74217,400
Aug 25, 20175.715.715.605.695.69261,400
Aug 24, 20175.615.725.615.705.70279,500
Aug 23, 20175.755.795.595.615.61306,700
Aug 22, 20175.825.835.715.775.77277,100
Aug 21, 20175.855.855.755.805.80565,700
Aug 18, 20175.895.945.735.825.82587,600
Aug 17, 20175.775.975.765.955.95565,200
Aug 16, 20175.875.875.685.805.801,354,500
Aug 15, 20175.935.945.845.915.91717,400
Aug 14, 20176.066.065.925.935.931,001,500
Aug 11, 20176.156.205.896.036.03626,500
Aug 10, 20176.376.386.146.166.16918,700
Aug 09, 20176.526.606.256.396.391,193,300
Aug 08, 20176.706.796.666.756.75184,200
Aug 07, 20176.646.766.636.706.70206,000
Aug 04, 20176.696.786.626.636.63210,200
Aug 03, 20176.816.836.716.716.71329,400
Aug 02, 20177.007.006.786.796.791,108,200
Aug 01, 20176.957.036.877.007.00418,600
Jul 31, 20176.856.996.836.966.96765,500
Jul 28, 20176.916.916.776.846.841,044,000
Jul 27, 20176.946.976.856.926.92677,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...