LSCC

Lattice Semiconductor Corporation Historical Stock Prices

$6.09
*  
0.30
5.18%
Get LSCC Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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  5.91  6.14  5.87  6.09 1,922,199
07/02/2015 5.91 6.14 5.87 6.09 1,923,114
07/01/2015 5.93 5.96 5.76 5.79 966,724
06/30/2015 6.01 6.01 5.88 5.89 911,067
06/29/2015 6.09 6.09 5.89 5.95 1,206,497
06/26/2015 6.25 6.32 6.055 6.09 4,404,296
06/25/2015 6.37 6.37 6.24 6.25 914,277
06/24/2015 6.33 6.4 6.32 6.32 493,333
06/23/2015 6.44 6.4644 6.3 6.36 714,887
06/22/2015 6.41 6.41 6.3 6.34 701,671
06/19/2015 6.43 6.445 6.33 6.38 936,141
06/18/2015 6.38 6.45 6.3 6.415 693,421
06/17/2015 6.39 6.4 6.315 6.35 698,536
06/16/2015 6.28 6.39 6.27 6.37 564,214
06/15/2015 6.34 6.362 6.24 6.33 699,850
06/12/2015 6.42 6.47 6.335 6.39 1,052,888
06/11/2015 6.55 6.9849 6.4 6.41 1,146,458
06/10/2015 6.48 6.61 6.44 6.56 2,163,611
06/09/2015 6.29 6.44 6.19 6.44 2,155,945
06/08/2015 6.43 6.43 6.24 6.28 1,287,850
06/05/2015 6.5 6.5 6.305 6.42 1,639,412
06/04/2015 6.33 6.84 6.27 6.51 4,461,056
06/03/2015 6.3 6.39 6.28 6.35 947,611
06/02/2015 6.39 6.44 6.26 6.3 1,495,100
06/01/2015 6.26 6.49 6.1501 6.44 2,142,150
05/29/2015 6.25 6.32 6.17 6.26 1,169,583
05/28/2015 6.25 6.28 6.07 6.26 1,211,147
05/27/2015 6.05 6.279 6.02 6.26 1,227,607
05/26/2015 6.02 6.154 5.95 6.05 895,108
05/22/2015 6.04 6.112 6 6.06 787,923
05/21/2015 6.08 6.1 5.955 6.04 704,460
05/20/2015 6.12 6.15 5.96 6.06 1,552,146
05/19/2015 6.17 6.32 6.07 6.14 1,373,797
05/18/2015 6.1 6.19 6.07 6.19 595,001
05/15/2015 6.11 6.13 6.06 6.11 775,079
05/14/2015 6.08 6.15 6.04 6.14 642,778
05/13/2015 6.15 6.27 6.025 6.07 936,150
05/12/2015 6.16 6.23 6.05 6.16 1,300,614
05/11/2015 6.24 6.29 6.19 6.21 599,755
05/08/2015 6.25 6.34 6.18 6.27 1,137,900
05/07/2015 6.09 6.22 6.06 6.21 1,662,932
05/06/2015 6.25 6.28 5.97 6.16 1,972,410
05/05/2015 6.33 6.45 6.01 6.23 4,068,125
05/04/2015 6.11 6.24 6.08 6.19 782,780
05/01/2015 5.98 6.175 5.965 6.12 890,318
04/30/2015 6.01 6.095 5.9 5.93 1,207,092
04/29/2015 6.1 6.17 6.03 6.03 548,224
04/28/2015 6.14 6.21 6.05 6.12 440,859
04/27/2015 6.04 6.32 6.04 6.14 759,613
04/24/2015 6.37 6.37 6.03 6.06 1,197,061
04/23/2015 6.31 6.38 6.25 6.34 676,246
04/22/2015 6.38 6.45 6.3 6.38 355,895
04/21/2015 6.48 6.48 6.31 6.38 467,125
04/20/2015 6.38 6.47 6.38 6.43 366,941
04/17/2015 6.45 6.46 6.29 6.35 734,168
04/16/2015 6.45 6.55 6.425 6.49 761,808
04/15/2015 6.41 6.49 6.34 6.47 899,337
04/14/2015 6.5 6.51 6.33 6.36 583,296
04/13/2015 6.53 6.58 6.47 6.51 953,811
04/10/2015 6.39 6.5 6.34 6.5 4,936,039
04/09/2015 6.36 6.41 6.3 6.34 2,029,750
04/08/2015 6.21 6.37 6.2099 6.36 1,322,984
04/07/2015 6.29 6.34 6.2 6.21 893,826
04/06/2015 6.23 6.3 6.2 6.28 417,144
*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?