LSCC

Lattice Semiconductor Corporation Historical Stock Prices

$7.61
*  
0.06
0.79%
Get LSCC Alerts
*Delayed - data as of Sep. 19, 2014 10:55 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
10:55  7.60  7.76  7.534  7.61 580,435
09/18/2014 7.37 7.55 7.3497 7.55 1,044,142
09/17/2014 7.29 7.44 7.26 7.31 1,160,405
09/16/2014 7.2 7.32 7.121 7.32 1,107,161
09/15/2014 7.51 7.5199 7.21 7.23 923,090
09/12/2014 7.68 7.68 7.505 7.52 606,747
09/11/2014 7.48 7.68 7.45 7.68 890,177
09/10/2014 7.7 7.77 7.41 7.54 1,615,694
09/09/2014 7.65 7.79 7.59 7.68 1,453,062
09/08/2014 7.64 7.75 7.58 7.68 758,370
09/05/2014 7.45 7.65 7.45 7.64 609,416
09/04/2014 7.48 7.6 7.45 7.5 997,312
09/03/2014 7.52 7.52 7.4 7.46 674,432
09/02/2014 7.52 7.57 7.45 7.48 716,284
08/29/2014 7.43 7.522 7.41 7.51 879,552
08/28/2014 7.39 7.47 7.35 7.4 900,364
08/27/2014 7.47 7.52 7.41 7.43 989,254
08/26/2014 7.46 7.54 7.32 7.52 1,090,732
08/25/2014 7.56 7.57 7.35 7.42 1,351,083
08/22/2014 7.35 7.53 7.29 7.525 1,296,429
08/21/2014 7.27 7.38 7.235 7.35 955,479
08/20/2014 7.23 7.31 7.23 7.29 642,681
08/19/2014 7.23 7.32 7.204 7.25 506,113
08/18/2014 7.23 7.24 7.158 7.24 654,903
08/15/2014 7.2 7.21 7.02 7.18 1,044,906
08/14/2014 7.11 7.2 7.09 7.12 500,230
08/13/2014 7.18 7.18 7.1 7.14 941,850
08/12/2014 7.18 7.275 7.09 7.14 1,043,182
08/11/2014 7.13 7.29 7.1 7.25 886,700
08/08/2014 7.03 7.16 7 7.11 1,080,432
08/07/2014 7.1 7.18 7.02 7.03 1,328,724
08/06/2014 6.92 7.15 6.86 7.1 1,446,397
08/05/2014 6.79 6.99 6.73 6.96 1,310,116
08/04/2014 6.87 6.935 6.81 6.84 1,342,802
08/01/2014 6.85 6.95 6.81 6.86 1,117,127
07/31/2014 6.86 6.92 6.75 6.84 1,794,980
07/30/2014 7.05 7.05 6.85 6.98 1,325,007
07/29/2014 7.1 7.1399 6.94 6.96 1,843,769
07/28/2014 7.08 7.15 6.94 7.1 2,284,126
07/25/2014 6.2 7.23 6.03 7.06 8,189,792
07/24/2014 7.49 7.7 7.32 7.39 3,489,582
07/23/2014 8.14 8.14 7.21 7.41 6,516,174
07/22/2014 7.96 8.19 7.89 8.14 1,606,991
07/21/2014 7.78 7.93 7.71 7.92 1,924,442
07/18/2014 7.68 7.93 7.62 7.83 952,656
07/17/2014 7.87 7.96 7.69 7.7 887,012
07/16/2014 8.1 8.12 7.91 7.92 871,819
07/15/2014 8.1 8.18 7.96 8.02 740,498
07/14/2014 8.19 8.25 8.02 8.13 1,370,604
07/11/2014 7.97 8.17 7.95 8.1 1,582,190
07/10/2014 7.72 8.04 7.58 7.97 2,360,991
07/09/2014 8.01 8.09 7.69 7.88 3,312,578
07/08/2014 8.2 8.23 7.93 7.98 2,313,358
07/07/2014 8.5 8.5 8.11 8.24 1,660,659
07/03/2014 8.31 8.5 8.31 8.5 1,072,281
07/02/2014 8.23 8.38 8.23 8.28 1,188,003
07/01/2014 8.3 8.35 8.17 8.23 981,948
06/30/2014 8.17 8.3 8.07 8.25 1,199,173
06/27/2014 7.92 8.18 7.9005 8.18 3,432,968
06/26/2014 8.1 8.1 7.9 7.93 963,863
06/25/2014 8.1 8.12 7.89 8.08 1,160,826
06/24/2014 8.37 8.375 8.11 8.12 939,971
06/23/2014 8.47 8.49 8.2 8.31 990,246
06/20/2014 8.3 8.42 8.2 8.41 1,374,407
06/19/2014 8.25 8.29 8.14 8.27 940,445
06/18/2014 8.34 8.3699 8.12 8.21 834,112
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?