Mail

LSCC - Lattice Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	86.10	87.42	82.76	84.43	84.43	4,153,900
May 26, 2023	78.00	84.06	77.91	83.13	83.13	3,783,500
May 25, 2023	75.26	78.20	75.26	77.16	77.16	4,372,100
May 24, 2023	78.00	78.41	75.16	76.05	76.05	3,865,900
May 23, 2023	82.88	83.05	80.27	80.56	80.56	2,881,100
May 22, 2023	82.99	85.24	82.80	83.99	83.99	1,529,200
May 19, 2023	84.68	84.85	82.15	83.37	83.37	2,191,600
May 18, 2023	82.26	84.80	81.56	84.65	84.65	2,371,600
May 17, 2023	82.78	83.46	80.01	81.72	81.72	2,912,300
May 16, 2023	84.00	85.01	82.16	82.45	82.45	2,660,700
May 15, 2023	81.61	84.18	81.06	83.96	83.96	2,711,000
May 12, 2023	81.39	82.34	80.27	81.61	81.61	3,263,600
May 11, 2023	83.20	83.54	78.39	80.95	80.95	3,831,400
May 10, 2023	83.26	84.65	82.64	83.62	83.62	2,047,300
May 09, 2023	83.53	83.81	81.00	81.18	81.18	1,944,900
May 08, 2023	84.60	84.81	82.51	84.58	84.58	2,473,100
May 05, 2023	82.24	84.85	80.70	84.34	84.34	1,547,100
May 04, 2023	82.02	83.01	80.92	81.53	81.53	1,313,200
May 03, 2023	83.03	84.46	81.63	82.15	82.15	2,217,300
May 02, 2023	85.06	85.65	80.00	83.68	83.68	4,270,500
May 01, 2023	80.47	82.31	79.92	81.64	81.64	2,609,600
Apr 28, 2023	78.74	79.98	77.75	79.70	79.70	3,199,000
Apr 27, 2023	85.08	85.08	75.86	79.32	79.32	4,392,600
Apr 26, 2023	86.54	87.23	85.21	85.80	85.80	1,857,900
Apr 25, 2023	89.54	90.03	85.01	85.18	85.18	2,698,300
Apr 24, 2023	90.57	91.86	89.61	90.47	90.47	1,199,200
Apr 21, 2023	90.31	90.77	88.50	90.40	90.40	1,028,900
Apr 20, 2023	90.82	93.20	90.33	90.75	90.75	1,451,600
Apr 19, 2023	93.72	94.11	91.68	92.11	92.11	1,243,200
Apr 18, 2023	94.88	96.17	93.48	94.61	94.61	1,114,000
Apr 17, 2023	91.25	93.79	91.19	93.67	93.67	1,021,500
Apr 14, 2023	92.29	93.56	91.26	92.41	92.41	711,400
Apr 13, 2023	91.05	92.73	90.06	92.33	92.33	939,400
Apr 12, 2023	93.18	93.41	90.37	90.40	90.40	1,053,300
Apr 11, 2023	92.93	93.97	91.65	91.95	91.95	1,494,000
Apr 10, 2023	88.67	91.76	87.76	91.44	91.44	1,541,200
Apr 06, 2023	90.11	90.73	88.80	89.16	89.16	1,596,200
Apr 05, 2023	91.28	92.37	89.27	91.12	91.12	1,333,500
Apr 04, 2023	95.26	95.40	92.09	93.03	93.03	1,328,500
Apr 03, 2023	94.81	95.54	92.91	95.45	95.45	1,512,800
Mar 31, 2023	93.92	95.73	93.39	95.50	95.50	1,095,100
Mar 30, 2023	94.53	95.17	93.17	94.50	94.50	1,211,200
Mar 29, 2023	91.14	94.41	90.51	93.60	93.60	2,418,500
Mar 28, 2023	90.18	90.61	87.85	89.67	89.67	1,452,800
Mar 27, 2023	91.26	92.10	89.32	90.44	90.44	1,511,400
Mar 24, 2023	92.89	93.26	89.12	90.78	90.78	1,855,500
Mar 23, 2023	93.71	96.82	92.13	94.09	94.09	1,886,700
Mar 22, 2023	93.08	95.17	91.52	91.61	91.61	1,678,700
Mar 21, 2023	93.37	94.17	90.54	93.04	93.04	1,909,600
Mar 20, 2023	90.17	92.17	88.79	92.07	92.07	1,405,000
Mar 17, 2023	93.02	93.48	89.09	89.46	89.46	2,229,100
Mar 16, 2023	88.78	94.38	87.70	92.74	92.74	2,332,200
Mar 15, 2023	91.00	91.85	86.79	89.39	89.39	2,048,900
Mar 14, 2023	89.95	93.91	89.71	92.48	92.48	2,824,400
Mar 13, 2023	85.34	89.36	85.07	88.06	88.06	1,942,200
Mar 10, 2023	89.74	90.03	85.62	86.57	86.57	1,124,700
Mar 09, 2023	90.80	93.35	88.92	89.03	89.03	1,876,300
Mar 08, 2023	88.26	91.30	88.26	91.17	91.17	1,092,000
Mar 07, 2023	88.65	89.87	87.41	88.01	88.01	997,500
Mar 06, 2023	89.05	91.07	87.91	88.48	88.48	1,313,000
Mar 03, 2023	87.03	88.97	86.45	88.61	88.61	1,329,200
Mar 02, 2023	83.60	87.13	83.00	86.69	86.69	1,165,900
Mar 01, 2023	85.58	86.19	84.92	85.57	85.57	860,600
Feb 28, 2023	83.28	86.81	83.20	84.96	84.96	1,741,400
Feb 27, 2023	85.30	85.30	83.42	83.65	83.65	853,900
Feb 24, 2023	83.45	83.71	82.18	82.60	82.60	1,458,100
Feb 23, 2023	85.24	85.45	81.95	84.86	84.86	2,132,700
Feb 22, 2023	83.36	84.18	81.80	82.39	82.39	1,867,400
Feb 21, 2023	85.67	86.51	82.16	82.63	82.63	2,657,100
Feb 17, 2023	88.66	90.11	86.30	87.10	87.10	2,358,000
Feb 16, 2023	90.21	91.63	89.25	89.65	89.65	2,174,300
Feb 15, 2023	88.86	92.55	88.47	92.43	92.43	2,299,700
Feb 14, 2023	82.77	90.46	82.70	89.27	89.27	3,694,100
Feb 13, 2023	81.49	83.05	80.54	82.70	82.70	2,123,100
Feb 10, 2023	81.10	81.99	80.24	81.06	81.06	1,403,300
Feb 09, 2023	83.18	84.75	81.86	82.59	82.59	2,043,400
Feb 08, 2023	81.24	83.32	81.07	81.41	81.41	984,500
Feb 07, 2023	78.72	82.75	78.50	82.11	82.11	1,330,000
Feb 06, 2023	78.33	80.37	78.05	78.38	78.38	1,525,900
Feb 03, 2023	79.87	82.77	79.04	79.53	79.53	2,942,800
Feb 02, 2023	81.18	82.87	80.61	81.96	81.96	4,851,400
Feb 01, 2023	76.12	81.86	75.97	80.74	80.74	2,274,500
Jan 31, 2023	73.89	75.82	73.36	75.79	75.79	1,299,700
Jan 30, 2023	74.62	74.78	73.33	73.83	73.83	899,700
Jan 27, 2023	76.04	77.19	75.54	75.59	75.59	957,200
Jan 26, 2023	76.78	77.66	74.82	76.95	76.95	886,700
Jan 25, 2023	73.38	76.36	72.68	75.88	75.88	875,400
Jan 24, 2023	74.39	77.16	73.85	75.21	75.21	876,400
Jan 23, 2023	73.26	75.39	72.94	75.22	75.22	1,272,400
Jan 20, 2023	71.33	72.60	70.72	72.48	72.48	1,049,400
Jan 19, 2023	72.10	72.88	69.56	70.21	70.21	1,726,500
Jan 18, 2023	73.76	74.99	73.13	73.31	73.31	1,378,500
Jan 17, 2023	72.46	74.14	72.26	73.09	73.09	828,600
Jan 13, 2023	70.78	72.73	70.49	72.62	72.62	1,189,100
Jan 12, 2023	71.82	72.66	70.11	72.08	72.08	1,217,100
Jan 11, 2023	70.39	72.11	69.45	72.08	72.08	1,144,500
Jan 10, 2023	68.22	70.51	68.18	70.14	70.14	1,274,800
Jan 09, 2023	67.86	69.70	67.11	68.65	68.65	1,068,100
Jan 06, 2023	65.57	67.28	64.59	66.53	66.53	1,177,100
Jan 05, 2023	64.29	65.76	63.91	64.59	64.59	1,301,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...