LSCC

Historical Stock Prices

$6.72
*  
0.02
0.3%
Get LSCC Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading LSCC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
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
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?