Advertisement
Advertisement
U.S. markets open in 5 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Lattice Semiconductor Corporation (LSCC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.95-2.03 (-3.98%)
At close: 04:00PM EDT
48.95 0.00 (0.00%)
After hours: 05:59PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202249.9851.3848.5648.9548.951,714,400
May 17, 202249.1051.2849.1050.9850.982,234,800
May 16, 202248.6149.4347.6347.7647.761,193,600
May 13, 202247.8650.3847.4149.3849.382,266,700
May 12, 202244.0346.6644.0346.5746.572,505,900
May 11, 202246.1247.6844.3244.6544.652,078,200
May 10, 202246.1647.2244.4246.2946.292,430,300
May 09, 202246.7747.3043.5944.6344.633,295,600
May 06, 202248.1649.7846.5947.8547.852,553,300
May 05, 202251.5252.0247.8548.6048.602,141,300
May 04, 202250.6053.1448.5653.1253.122,695,700
May 03, 202249.5251.5548.4450.2550.251,977,000
May 02, 202248.3749.6747.2149.6349.631,547,900
Apr 29, 202248.8450.7147.9648.0448.041,855,000
Apr 28, 202248.4350.0946.9449.6549.652,117,600
Apr 27, 202246.6648.6846.4747.0247.021,663,500
Apr 26, 202248.1748.6546.8947.2547.251,681,600
Apr 25, 202246.6549.0046.5348.9148.911,592,300
Apr 22, 202248.8949.5747.2147.2947.291,550,900
Apr 21, 202251.8452.4248.5148.8948.891,132,200
Apr 20, 202252.4752.6050.4850.6950.691,205,400
Apr 19, 202250.2151.7349.8151.4251.421,204,400
Apr 18, 202248.9750.6548.4950.5550.551,463,200
Apr 14, 202251.5351.5349.3849.3849.381,357,700
Apr 13, 202249.9451.4849.1751.1151.111,086,000
Apr 12, 202250.7951.9549.1149.3849.381,670,500
Apr 11, 202249.9750.4048.9149.1749.171,662,300
Apr 08, 202252.0952.0950.7250.8850.881,820,900
Apr 07, 202251.5052.9650.6052.3852.381,554,400
Apr 06, 202253.6754.1551.5451.7151.712,151,400
Apr 05, 202259.4159.4154.5554.6154.611,607,200
Apr 04, 202259.6160.6159.0859.8459.841,140,100
Apr 01, 202261.2962.0758.0559.0659.061,263,200
Mar 31, 202262.6963.3060.9060.9560.951,016,400
Mar 30, 202265.0165.4462.1762.3562.351,013,600
Mar 29, 202264.7866.0363.6765.5765.57938,100
Mar 28, 202261.8863.5461.2563.4863.48588,900
Mar 25, 202263.7763.7760.8662.3262.32825,700
Mar 24, 202261.1463.8960.4463.8663.861,192,700
Mar 23, 202260.9662.5660.1360.5160.51961,800
Mar 22, 202261.5462.8060.8961.7261.72709,600
Mar 21, 202262.1262.3959.9161.3561.35722,400
Mar 18, 202259.9062.4459.6262.0562.051,702,900
Mar 17, 202257.9760.2657.2660.1960.19972,400
Mar 16, 202256.2959.3555.6258.5758.571,429,200
Mar 15, 202251.8155.5051.2455.3855.381,203,000
Mar 14, 202253.5454.0050.7151.0151.011,164,600
Mar 11, 202257.0057.3153.7753.8653.86680,700
Mar 10, 202256.5856.5854.7356.0956.09705,900
Mar 09, 202256.5658.1855.5757.6757.67954,900
Mar 08, 202252.8055.9351.1754.2254.221,645,100
Mar 07, 202257.5558.3751.8751.9451.941,716,300
Mar 04, 202259.9961.0656.3657.1657.161,177,300
Mar 03, 202263.2763.7259.5360.2060.201,102,500
Mar 02, 202260.7063.3960.1662.8462.841,036,100
Mar 01, 202262.2662.6559.3660.1260.121,454,400
Feb 28, 202262.2464.0861.0562.6262.621,313,400
Feb 25, 202261.2662.9359.4162.8262.821,506,400
Feb 24, 202254.0361.0953.5160.8460.841,600,400
Feb 23, 202260.6461.2457.2657.5457.541,029,600
Feb 22, 202259.0361.3558.1659.3459.341,035,000
Feb 18, 202261.9762.6360.6060.7060.701,189,900
Feb 17, 202263.6564.7961.6961.7061.701,396,000
Feb 16, 202262.1365.5060.5664.9164.912,146,700
Feb 15, 202258.3762.3757.0360.7160.711,743,700
Feb 14, 202256.7258.4755.0455.5655.561,336,500
Feb 11, 202259.1260.2155.8156.4856.481,271,300
Feb 10, 202259.0861.8758.3358.9158.911,114,700
Feb 09, 202259.1261.0658.0961.0661.061,010,900
Feb 08, 202256.1258.0455.8357.8757.871,177,500
Feb 07, 202257.6657.7155.0056.3356.331,224,200
Feb 04, 202254.0957.1853.4456.5656.561,578,000
Feb 03, 202254.7856.5354.3154.3554.351,711,100
Feb 02, 202257.7558.4855.8657.5357.531,295,000
Feb 01, 202255.6756.8654.0156.7156.711,625,600
Jan 31, 202251.0755.2950.0755.2255.222,074,000
Jan 28, 202248.9950.3947.0450.3750.371,603,200
Jan 27, 202253.1553.8148.3748.8648.861,857,500
Jan 26, 202253.9555.5350.7751.7351.731,629,100
Jan 25, 202252.6353.7851.0052.0552.051,515,400
Jan 24, 202252.2154.3849.1254.3454.342,620,600
Jan 21, 202255.3857.8753.8653.9153.911,601,900
Jan 20, 202259.9260.3356.0456.0856.08934,800
Jan 19, 202261.6061.9458.6058.9158.911,039,500
Jan 18, 202262.7763.3660.4660.5960.591,299,500
Jan 14, 202263.0564.5462.1764.1464.14957,800
Jan 13, 202267.5768.2163.3863.6463.641,226,300
Jan 12, 202268.4069.3865.8266.8666.861,415,800
Jan 11, 202268.3370.1167.0168.0168.011,520,900
Jan 10, 202267.1768.6464.6568.5268.521,132,600
Jan 07, 202270.6771.3468.1368.8168.811,099,900
Jan 06, 202268.7871.9068.5870.9770.97911,700
Jan 05, 202273.5274.1168.9269.0569.051,162,100
Jan 04, 202278.6479.2272.6674.2374.23988,000
Jan 03, 202277.5479.2076.6078.5578.55927,000
Dec 31, 202176.9178.0776.4077.0677.06557,300
Dec 30, 202177.8778.6976.5676.6876.68535,200
Dec 29, 202178.1278.7477.4277.9077.90473,700
Dec 28, 202179.9979.9977.4878.1378.13648,800
Dec 27, 202176.5579.6576.4679.5479.54771,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement