LSCC

Lattice Semiconductor Corporation Historical Stock Prices

$7.285
*  
0.075
1.02%
Get LSCC Alerts
*Delayed - data as of Jan. 30, 2015 10:18 ET  -  Find a broker to begin trading LSCC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LSCC Real Time
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
10:18  7.34  7.45  7.22  7.285 103,443
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
12/31/2014 6.85 7 6.76 6.89 669,334
12/30/2014 6.82 6.9 6.81 6.82 412,984
12/29/2014 6.83 6.88 6.78 6.84 374,596
12/26/2014 6.84 6.86 6.79 6.83 254,778
12/24/2014 6.79 6.88 6.67 6.85 394,187
12/23/2014 6.79 6.87 6.69 6.8 589,511
12/22/2014 6.66 6.85 6.63 6.75 768,520
12/19/2014 6.55 6.71 6.46 6.67 1,664,266
12/18/2014 6.46 6.58 6.32 6.57 1,099,611
12/17/2014 6.39 6.403 6.2 6.37 1,919,316
12/16/2014 6.3 6.49 6.21 6.37 2,969,380
12/15/2014 6.32 6.39 6.05 6.34 1,619,887
12/12/2014 6.4 6.49 6.26 6.28 1,013,994
12/11/2014 6.17 6.51 6.16 6.48 1,438,130
12/10/2014 6.55 6.58 6.105 6.13 1,653,107
12/09/2014 6.38 6.62 6.32 6.61 831,562
12/08/2014 6.71 6.74 6.46 6.48 1,105,218
12/05/2014 6.56 6.77 6.56 6.74 821,489
12/04/2014 6.58 6.62 6.46 6.55 637,686
12/03/2014 6.45 6.62 6.45 6.59 818,725
12/02/2014 6.47 6.5 6.41 6.47 481,419
12/01/2014 6.52 6.57 6.391 6.44 693,110
11/28/2014 6.66 6.66 6.55 6.55 214,323
11/26/2014 6.52 6.68 6.49 6.68 583,202
11/25/2014 6.64 6.73 6.52 6.55 471,016
11/24/2014 6.65 6.71 6.57 6.63 495,121
11/21/2014 6.6 6.75 6.57 6.64 603,996
11/20/2014 6.6 6.6 6.42 6.51 399,192
11/19/2014 6.61 6.61 6.42 6.43 602,642
11/18/2014 6.4 6.6 6.36 6.6 742,968
11/17/2014 6.51 6.56 6.36 6.37 687,237
11/14/2014 6.54 6.58 6.45 6.54 593,240
11/13/2014 6.62 6.64 6.5 6.52 559,807
11/12/2014 6.6 6.62 6.56 6.61 494,906
11/11/2014 6.6 6.62 6.52 6.615 774,502
11/10/2014 6.56 6.64 6.5 6.62 851,511
11/07/2014 6.56 6.62 6.405 6.52 853,009
11/06/2014 6.85 6.85 6.485 6.54 1,188,589
11/05/2014 6.53 6.72 6.44 6.7 876,013
11/04/2014 6.56 6.65 6.47 6.5 1,264,519
11/03/2014 6.72 6.85 6.58 6.59 992,674
10/31/2014 6.44 6.87 6.35 6.71 1,601,807
10/30/2014 6.44 6.44 6.07 6.3 1,511,598
10/29/2014 6.61 6.69 6.45 6.45 1,135,631
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?