LSCC - Lattice Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201919.8519.9119.1419.3619.361,263,343
Sep 19, 201920.3220.6519.8019.8419.84999,200
Sep 18, 201921.0321.0619.6420.3420.341,927,200
Sep 17, 201920.6721.4520.3521.1621.161,272,500
Sep 16, 201920.7821.1120.5220.6420.641,080,800
Sep 13, 201921.2521.5820.7220.9320.931,713,500
Sep 12, 201920.2221.1019.6721.0121.012,124,100
Sep 11, 201919.3120.3019.3120.1320.131,958,600
Sep 10, 201920.7721.0018.8519.1819.183,537,800
Sep 09, 201920.0521.4419.5820.8520.854,022,300
Sep 06, 201919.8020.2319.7019.9819.981,298,200
Sep 05, 201919.5020.4219.4319.7319.731,841,400
Sep 04, 201918.8119.2718.7619.2019.201,335,200
Sep 03, 201919.6719.6818.2018.5418.543,158,900
Aug 30, 201920.1120.3819.5419.6919.692,058,400
Aug 29, 201919.4520.1419.3619.8919.891,652,100
Aug 28, 201919.2519.4419.0019.2519.251,176,600
Aug 27, 201919.2919.5118.9719.2519.251,641,400
Aug 26, 201919.1319.2118.9319.0719.07801,000
Aug 23, 201919.6819.8818.7618.8618.861,986,300
Aug 22, 201920.2020.4819.3619.9819.981,301,600
Aug 21, 201919.4020.1719.2020.0620.061,904,400
Aug 20, 201919.0019.2518.8019.1119.111,397,400
Aug 19, 201919.4619.7518.9218.9518.951,935,700
Aug 16, 201918.6619.3018.6419.0819.082,050,500
Aug 15, 201918.5018.6818.1218.4318.43831,500
Aug 14, 201918.5618.7117.9418.4518.453,497,800
Aug 13, 201918.5419.3418.4619.0819.081,269,200
Aug 12, 201918.9619.2018.5818.6318.631,302,500
Aug 09, 201919.1619.3518.7718.9618.961,197,400
Aug 08, 201918.5819.8418.4619.3619.362,019,100
Aug 07, 201918.4718.7818.2018.3218.321,690,900
Aug 06, 201919.1119.6218.7418.8718.871,582,300
Aug 05, 201918.4518.7818.1718.6018.602,016,000
Aug 02, 201919.1519.2718.5919.0219.022,041,000
Aug 01, 201919.6020.9019.0219.3019.306,372,700
Jul 31, 201918.4720.2518.4019.3419.3412,246,800
Jul 30, 201916.1416.7215.6716.4116.412,296,100
Jul 29, 201916.7116.7616.3316.3816.381,866,400
Jul 26, 201916.8216.8416.5916.6816.68884,500
Jul 25, 201916.7316.9016.5316.6616.661,517,700
Jul 24, 201916.3816.8516.2416.7916.792,653,200
Jul 23, 201916.5416.5816.1016.3016.301,099,900
Jul 22, 201916.4516.7816.3516.3816.38989,600
Jul 19, 201916.2016.6416.2016.3716.371,144,600
Jul 18, 201916.3516.5716.1216.1816.182,290,800
Jul 17, 201916.2116.4416.0716.3916.391,849,100
Jul 16, 201916.8716.9516.1416.1516.151,946,800
Jul 15, 201916.7817.0716.3716.8816.882,247,100
Jul 12, 201916.2817.0216.2716.6216.623,204,600
Jul 11, 201916.0416.2915.6216.2516.252,508,400
Jul 10, 201915.6015.9415.3815.8815.882,538,900
Jul 09, 201914.9915.8614.9415.3815.382,696,200
Jul 08, 201914.8715.1814.8015.0215.02973,400
Jul 05, 201914.8815.1014.5815.0715.07678,300
Jul 03, 201914.8214.9714.6014.9214.921,328,100
Jul 02, 201915.1015.1814.4714.7014.701,432,600
Jul 01, 201915.1315.3514.5615.1015.101,781,100
Jun 28, 201914.1414.6714.0614.5914.592,973,000
Jun 27, 201913.6814.0413.6814.0314.031,252,600
Jun 26, 201913.8713.9913.5013.6213.621,537,700
Jun 25, 201913.9414.2013.6013.6513.65699,900
Jun 24, 201914.3814.5013.9513.9813.98816,700
Jun 21, 201914.8414.8914.1614.3914.392,653,100
Jun 20, 201915.2015.3714.9014.9414.941,678,500
Jun 19, 201914.8014.9414.5114.9114.911,142,200
Jun 18, 201914.2214.8614.2214.6914.691,102,100
Jun 17, 201913.8014.2313.6914.0914.091,593,700
Jun 14, 201914.0614.1713.7513.8313.83715,500
Jun 13, 201914.5214.6214.2614.3514.35803,700
Jun 12, 201914.8715.0014.3314.4314.431,018,700
Jun 11, 201914.9915.2114.7215.0115.011,586,500
Jun 10, 201914.4214.9314.3914.7314.731,700,300
Jun 07, 201914.3614.5514.1614.2914.291,592,000
Jun 06, 201913.8014.3813.7514.3314.331,970,800
Jun 05, 201913.5413.8113.3313.7713.771,377,100
Jun 04, 201912.9613.4912.9613.4613.461,555,900
Jun 03, 201912.9313.2112.6612.8112.811,591,900
May 31, 201912.1812.8212.0612.8012.801,474,900
May 30, 201912.1912.5012.1812.3512.35935,400
May 29, 201911.8712.3211.7612.1512.151,104,500
May 28, 201912.0512.1911.9012.0112.011,153,000
May 24, 201911.8612.0611.7711.9711.97945,400
May 23, 201911.6411.7611.2611.7111.711,491,500
May 22, 201912.0012.2611.8211.8411.841,962,500
May 21, 201911.5012.2611.2512.1612.163,538,800
May 20, 201912.1512.1511.0611.4511.456,018,200
May 17, 201913.3813.4912.2412.3312.332,562,000
May 16, 201913.7113.9813.5513.5913.591,343,500
May 15, 201913.2213.9313.1213.8013.801,879,600
May 14, 201913.1313.4513.0513.3313.331,925,800
May 13, 201913.2213.3512.7913.0213.021,624,400
May 10, 201913.6513.9913.4213.6613.661,227,400
May 09, 201913.7013.7913.2413.6613.661,625,500
May 08, 201914.2214.3913.9013.9113.911,498,300
May 07, 201914.6714.8413.9914.3114.311,880,000
May 06, 201914.2914.8514.2114.7814.781,813,800
May 03, 201913.9014.8013.9014.7914.793,193,300
May 02, 201913.4514.0213.3213.8913.892,155,900
May 01, 201913.7814.9313.3913.4913.494,792,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...