LSCC

Lattice Semiconductor Corporation Historical Stock Prices

$6.28
*  
0.06
0.95%
Get LSCC Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading LSCC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LSCC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.34  6.355  6.19  6.28 1,302,402
04/01/2015 6.34 6.355 6.19 6.28 1,302,402
03/31/2015 6.42 6.48 6.29 6.34 690,552
03/30/2015 6.62 6.62 6.43 6.46 1,145,418
03/27/2015 6.34 6.61 6.24 6.59 1,895,094
03/26/2015 6.4 6.4199 6.315 6.36 1,396,381
03/25/2015 6.7 6.7126 6.425 6.43 1,919,460
03/24/2015 6.8 6.801 6.67 6.72 633,652
03/23/2015 6.85 6.925 6.775 6.79 656,344
03/20/2015 6.92 7 6.85 6.86 2,473,229
03/19/2015 6.82 6.945 6.77 6.87 2,624,351
03/18/2015 6.76 6.955 6.73 6.86 1,990,377
03/17/2015 6.81 6.83 6.73 6.795 785,708
03/16/2015 6.77 6.85 6.74 6.82 1,430,359
03/13/2015 6.75 6.78 6.65 6.73 1,219,822
03/12/2015 6.68 6.79 6.62 6.74 1,683,860
03/11/2015 6.69 6.74 6.63 6.68 849,207
03/10/2015 6.71 6.74 6.64 6.68 899,722
03/09/2015 6.8 6.82 6.65 6.76 893,414
03/06/2015 6.65 6.77 6.64 6.76 1,398,332
03/05/2015 6.71 6.73 6.65 6.705 1,271,891
03/04/2015 6.64 6.715 6.6 6.71 729,455
03/03/2015 6.72 6.74 6.63 6.7 1,909,272
03/02/2015 6.75 6.88 6.67 6.76 806,185
02/27/2015 6.69 6.82 6.65 6.72 1,074,788
02/26/2015 6.54 6.825 6.53 6.7 2,571,886
02/25/2015 6.53 6.56 6.48 6.54 967,321
02/24/2015 6.41 6.55 6.4 6.51 1,233,950
02/23/2015 6.31 6.41 6.285 6.4 1,643,313
02/20/2015 6.35 6.39 6.2 6.33 848,203
02/19/2015 6.17 6.4 6.16 6.38 1,616,382
02/18/2015 6.05 6.38 6.05 6.185 3,927,247
02/17/2015 6.12 6.16 6.01 6.03 1,098,814
02/13/2015 6.1 6.125 6.05 6.1 1,039,450
02/12/2015 6.11 6.15 6.06 6.08 1,144,123
02/11/2015 5.96 6.09 5.94 6.04 1,835,092
02/10/2015 6 6.01 5.87 5.96 2,310,247
02/09/2015 6.09 6.15 5.925 5.95 1,479,786
02/06/2015 6.27 6.34 6.055 6.1 3,570,982
02/05/2015 6.59 6.65 6.215 6.25 4,479,013
02/04/2015 7 7.1 6.52 6.54 4,234,414
02/03/2015 7.09 7.3 7.08 7.19 1,591,751
02/02/2015 7.19 7.25 7.02 7.07 1,373,863
01/30/2015 7.34 7.45 7.0799 7.13 1,645,125
01/29/2015 7.21 7.465 7.07 7.36 1,447,695
01/28/2015 7.32 7.39 7 7.18 3,976,753
01/27/2015 6.75 7.66 6.75 7.3 10,330,880
01/26/2015 6.62 6.64 6.52 6.59 676,791
01/23/2015 6.66 6.8 6.59 6.62 891,285
01/22/2015 6.78 6.8 6.6 6.69 1,055,864
01/21/2015 6.7 6.81 6.6 6.78 684,123
01/20/2015 6.69 6.83 6.64 6.74 606,997
01/16/2015 6.47 6.74 6.45 6.7 1,154,847
01/15/2015 6.76 6.87 6.5 6.51 1,026,453
01/14/2015 6.66 6.77 6.62 6.75 604,274
01/13/2015 6.73 6.91 6.625 6.71 1,272,301
01/12/2015 6.74 6.8 6.62 6.71 712,902
01/09/2015 6.78 6.87 6.71 6.76 526,137
01/08/2015 6.81 6.88 6.75 6.79 568,048
01/07/2015 6.69 6.76 6.64 6.74 734,728
01/06/2015 6.77 6.79 6.55 6.63 1,601,289
01/05/2015 6.84 6.94 6.76 6.77 790,914
01/02/2015 6.92 7 6.78 6.91 707,961
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?