LSCC

Lattice Semiconductor Corporation Historical Stock Prices

$8.14
*  
0.22
2.78%
Get LSCC Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading LSCC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    LSCC After Hours
 
 
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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  7.96  8.19  7.89  8.14 1,606,379
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
06/17/2014 8.05 8.39 7.98 8.31 1,743,972
06/16/2014 8.07 8.119 8.03 8.08 740,434
06/13/2014 8.1 8.15 7.9701 8.05 1,264,007
06/12/2014 8.25 8.3 8.04 8.05 843,609
06/11/2014 8.12 8.35 8.1138 8.24 969,782
06/10/2014 8.16 8.19 8.02 8.15 984,680
06/09/2014 8.22 8.25 8.01 8.15 1,536,232
06/06/2014 8.3 8.37 8.19 8.21 778,790
06/05/2014 8.04 8.27 7.985 8.25 1,604,860
06/04/2014 7.95 8.08 7.86 8.01 1,006,919
06/03/2014 7.75 8 7.72 7.97 1,231,323
06/02/2014 7.9 7.99 7.7 7.77 1,281,863
05/30/2014 8.05 8.07 7.885 7.91 725,790
05/29/2014 8.02 8.05 7.94 7.97 817,222
05/28/2014 8.1 8.11 7.85 7.95 1,729,104
05/27/2014 8.03 8.27 8 8.08 1,272,177
05/23/2014 7.9 7.98 7.8 7.91 1,174,839
05/22/2014 8.04 8.07 7.86 7.87 789,923
05/21/2014 7.93 8.01 7.86 7.98 695,116
05/20/2014 8.08 8.08 7.86 7.89 1,221,530
05/19/2014 8.07 8.2 8.02 8.13 908,679
05/16/2014 7.88 8.13 7.85 8.125 900,242
05/15/2014 8.19 8.19 7.87 7.88 1,469,242
05/14/2014 8.33 8.42 8.2 8.22 1,204,297
05/13/2014 8.41 8.51 8.29 8.34 1,304,800
05/12/2014 7.94 8.575 7.91 8.47 2,124,861
05/09/2014 7.75 7.9299 7.65 7.87 1,367,125
05/08/2014 7.97 8.07 7.73 7.79 950,500
05/07/2014 7.84 8 7.81 7.96 1,487,457
05/06/2014 8.1 8.12 7.8 7.8 1,891,146
05/05/2014 8.15 8.21 8.05 8.125 991,850
05/02/2014 8.49 8.54 8.15 8.18 1,425,704
05/01/2014 8.44 8.51 8.24 8.46 1,882,323
04/30/2014 8.18 8.47 8.089 8.42 2,293,449
04/29/2014 8.46 8.53 8.18 8.23 1,722,013
04/28/2014 8.81 8.99 8.27 8.46 2,579,946
04/25/2014 8.63 9.19 8.31 8.73 3,875,014
04/24/2014 8.18 8.23 7.84 8.11 1,271,704
04/23/2014 8.19 8.25 8.07 8.11 707,904
04/22/2014 8.05 8.34 7.94 8.2 1,402,020
04/21/2014 8 8.05 7.79 8.04 1,504,868
04/17/2014 7.78 8.07 7.73 8 680,884
04/16/2014 7.93 7.93 7.58 7.82 1,479,613
04/15/2014 7.83 7.93 7.62 7.86 1,016,108
04/14/2014 7.9 7.98 7.665 7.79 862,726
04/11/2014 8.02 8.09 7.77 7.84 1,147,207
04/10/2014 8.17 8.1916 7.8701 8.11 2,141,170
04/09/2014 7.9 8.165 7.84 8.15 1,301,617
04/08/2014 7.67 7.895 7.67 7.87 1,427,459
04/07/2014 7.59 7.8 7.37 7.67 1,586,862
04/04/2014 8.27 8.27 7.49 7.61 1,967,819
04/03/2014 8.27 8.47 8.15 8.19 1,466,984
04/02/2014 8.51 8.52 8.055 8.25 1,465,890
04/01/2014 7.89 8.35 7.89 8.26 2,444,869
03/31/2014 7.58 8.09 7.53 7.84 2,051,882
03/28/2014 7.62 7.77 7.51 7.55 872,145
03/27/2014 7.43 7.67 7.4 7.64 1,125,869
03/26/2014 7.72 7.74 7.45 7.45 1,116,564
03/25/2014 7.66 7.85 7.54 7.68 1,021,905
03/24/2014 7.55 7.69 7.4 7.65 1,000,272
03/21/2014 7.92 7.95 7.43 7.54 1,364,564
03/20/2014 7.67 7.93 7.65 7.88 1,133,632
03/19/2014 7.73 7.87 7.62 7.7 951,131
03/18/2014 7.62 7.73 7.6 7.71 984,006
03/17/2014 7.65 7.705 7.56 7.59 674,849
03/14/2014 7.56 7.74 7.56 7.62 772,962
03/13/2014 7.76 7.81 7.49 7.58 695,793
03/12/2014 7.53 7.8 7.53 7.73 970,740
03/11/2014 7.67 7.685 7.5 7.54 925,784
03/10/2014 7.8 7.83 7.66 7.68 827,027
03/07/2014 7.83 7.86 7.75 7.79 482,588
03/06/2014 7.87 7.8999 7.76 7.8 588,490
03/05/2014 7.89 7.98 7.81 7.87 809,197
03/04/2014 7.77 8 7.75 7.9 1,579,904
03/03/2014 7.55 7.74 7.5 7.68 878,364
02/28/2014 7.72 7.75 7.55 7.57 1,378,881
02/27/2014 7.67 7.72 7.64 7.7 527,782
02/26/2014 7.72 7.75 7.65 7.69 1,002,550
02/25/2014 7.71 7.75 7.62 7.69 832,076
02/24/2014 7.71 7.77 7.66 7.7 944,962
02/21/2014 7.85 7.86 7.66 7.69 963,596
02/20/2014 7.8 7.85 7.68 7.85 1,378,097
02/19/2014 7.7 7.8 7.66 7.77 1,793,475
02/18/2014 7.72 7.78 7.52 7.73 1,619,899
02/14/2014 7.36 7.73 7.28 7.73 1,786,907
02/13/2014 7.15 7.7 7.12 7.37 3,667,895
02/12/2014 7 7.2 6.93 7.18 1,630,519
02/11/2014 6.83 7.18 6.8 7.1 2,540,139
02/10/2014 6.81 6.92 6.625 6.87 3,068,891
02/07/2014 6.45 6.81 5.91 6.81 9,077,300
02/06/2014 5.62 6.06 5.55 5.94 4,880,025
02/05/2014 5.6 5.67 5.52 5.58 497,398
02/04/2014 5.67 5.67 5.57 5.6 584,252
02/03/2014 5.74 5.82 5.59 5.64 974,326
01/31/2014 5.73 5.9 5.73 5.78 589,573
01/30/2014 5.89 5.91 5.71 5.85 1,202,420
01/29/2014 5.83 5.97 5.75 5.85 707,369
01/28/2014 5.84 5.91 5.764 5.89 807,355
01/27/2014 5.96 5.96 5.77 5.86 1,162,894
01/24/2014 5.98 6.03 5.865 5.95 1,003,504
01/23/2014 5.99 6.05 5.95 6.02 1,098,356
01/22/2014 5.85 6.065 5.85 6.02 971,703
01/21/2014 5.9 5.9 5.78 5.87 787,395
01/17/2014 5.74 5.89 5.69 5.86 942,747
01/16/2014 5.82 5.885 5.79 5.79 1,149,417
01/15/2014 5.84 5.9 5.8 5.83 1,843,863
01/14/2014 5.59 5.98 5.58 5.8 1,225,501
01/13/2014 5.66 5.78 5.5 5.55 1,486,646
01/10/2014 5.49 5.75 5.45 5.65 1,143,302
01/09/2014 5.4 5.44 5.31 5.44 2,216,681
01/08/2014 5.4 5.45 5.3 5.36 819,373
01/07/2014 5.38 5.46 5.37 5.39 418,639
01/06/2014 5.4 5.49 5.38 5.38 689,471
01/03/2014 5.4 5.47 5.38 5.4 560,830
01/02/2014 5.5 5.5 5.36 5.4 786,300
12/31/2013 5.46 5.56 5.42 5.49 790,597
12/30/2013 5.36 5.49 5.36 5.45 662,997
12/27/2013 5.43 5.45 5.36 5.37 560,751
12/26/2013 5.42 5.48 5.365 5.39 478,079
12/24/2013 5.39 5.47 5.38 5.38 545,501
12/23/2013 5.37 5.425 5.35 5.38 636,805
12/20/2013 5.4 5.48 5.355 5.37 1,652,387
12/19/2013 5.45 5.5 5.34 5.37 1,552,395
12/18/2013 5.53 5.57 5.42 5.47 546,776
12/17/2013 5.5 5.6 5.5 5.54 678,861
12/16/2013 5.45 5.56 5.44 5.52 743,686
12/13/2013 5.46 5.477 5.34 5.41 583,045
12/12/2013 5.45 5.51 5.36 5.42 714,354
12/11/2013 5.57 5.62 5.46 5.46 1,020,389
12/10/2013 5.62 5.72 5.57 5.58 448,042
12/09/2013 5.64 5.69 5.62 5.63 454,723
12/06/2013 5.7 5.75 5.65 5.65 653,918
12/05/2013 5.53 5.705 5.52 5.64 758,907
12/04/2013 5.54 5.605 5.46 5.53 581,277
12/03/2013 5.46 5.645 5.46 5.56 862,806
12/02/2013 5.59 5.64 5.46 5.47 490,412
11/29/2013 5.59 5.63 5.56 5.57 196,910
11/27/2013 5.49 5.63 5.48 5.55 571,352
11/26/2013 5.5 5.5401 5.46 5.5 632,377
11/25/2013 5.51 5.54 5.45 5.49 750,990
11/22/2013 5.51 5.54 5.47 5.48 539,121
11/21/2013 5.48 5.55 5.48 5.52 758,341
11/20/2013 5.47 5.56 5.43 5.45 787,386
11/19/2013 5.56 5.6599 5.44 5.46 802,117
11/18/2013 5.65 5.75 5.56 5.56 864,116
11/15/2013 5.62 5.675 5.58 5.63 796,954
11/14/2013 5.68 5.68 5.54 5.6 646,073
11/13/2013 5.5 5.77 5.5 5.7 952,653
11/12/2013 5.45 5.55 5.44 5.55 703,772
11/11/2013 5.51 5.51 5.4 5.46 468,605
11/08/2013 5.38 5.52 5.351 5.51 881,463
11/07/2013 5.4 5.48 5.33 5.39 937,287
11/06/2013 5.44 5.49 5.38 5.4 708,713
11/05/2013 5.33 5.4401 5.3 5.42 1,123,659
11/04/2013 5.38 5.4 5.27 5.33 1,016,851
11/01/2013 5.12 5.415 5.05 5.37 2,166,057
10/31/2013 5.02 5.18 5.01 5.13 879,089
10/30/2013 5.05 5.06 4.96 5.03 934,978
10/29/2013 5.02 5.08 4.94 5.07 835,420
10/28/2013 5.07 5.11 4.88 4.99 1,629,245
10/25/2013 4.6 5.25 4.49 5.06 6,100,381
10/24/2013 4.25 4.291 4.17 4.2 1,501,413
10/23/2013 4.37 4.42 4.22 4.245 1,607,993
10/22/2013 4.48 4.55 4.39 4.405 1,139,631
10/21/2013 4.46 4.52 4.45 4.45 1,131,209
10/18/2013 4.53 4.53 4.42 4.46 1,131,234
10/17/2013 4.52 4.58 4.465 4.49 1,668,557
10/16/2013 4.52 4.6 4.39 4.55 2,282,067
10/15/2013 4.68 4.7 4.48 4.51 836,378
10/14/2013 4.62 4.71 4.5666 4.68 869,235
10/11/2013 4.54 4.66 4.54 4.63 964,440
10/10/2013 4.56 4.6199 4.49 4.57 1,556,000
10/09/2013 4.5 4.57 4.48 4.5 1,341,877
10/08/2013 4.52 4.5625 4.48 4.5 1,161,940
10/07/2013 4.46 4.57 4.42 4.52 1,310,640
10/04/2013 4.46 4.57 4.45 4.5 566,510
10/03/2013 4.41 4.52 4.34 4.47 1,128,390
10/02/2013 4.48 4.529 4.4065 4.46 978,465
10/01/2013 4.47 4.58 4.46 4.51 934,227
09/30/2013 4.5 4.53 4.39 4.46 1,100,400
09/27/2013 4.51 4.54 4.44 4.49 1,263,294
09/26/2013 4.64 4.78 4.52 4.53 1,298,301
09/25/2013 4.73 4.78 4.61 4.635 797,626
09/24/2013 4.72 4.79 4.58 4.745 1,110,242
09/23/2013 4.8 4.82 4.71 4.72 525,827
09/20/2013 4.88 4.89 4.81 4.815 883,822
09/19/2013 4.92 4.92 4.86 4.88 284,422
09/18/2013 4.87 4.93 4.855 4.885 746,558
09/17/2013 4.83 4.88 4.8 4.88 454,776
09/16/2013 4.9 4.9 4.81 4.83 443,929
09/13/2013 4.88 4.89 4.815 4.83 407,836
09/12/2013 4.9 4.9 4.84 4.85 508,922
09/11/2013 4.91 4.95 4.88 4.9 290,779
09/10/2013 4.93 4.96 4.92 4.93 310,688
09/09/2013 4.9 4.95 4.89 4.91 349,028
09/06/2013 4.9 4.95 4.8 4.87 618,508
09/05/2013 4.85 4.87 4.81 4.86 299,393
09/04/2013 4.66 4.86 4.66 4.83 802,137
09/03/2013 4.84 4.88 4.65 4.66 1,024,949
08/30/2013 4.88 4.885 4.72 4.76 887,290
08/29/2013 4.86 4.98 4.85 4.89 579,428
08/28/2013 4.75 4.89 4.75 4.87 1,189,865
08/27/2013 4.87 4.88 4.73 4.765 660,955
08/26/2013 4.89 4.96 4.85 4.93 667,816
08/23/2013 4.9 4.92 4.83 4.89 432,076
08/22/2013 4.91 4.95 4.86 4.9 234,631
08/21/2013 4.77 4.91 4.71 4.89 736,066
08/20/2013 4.76 4.82 4.74 4.8 210,232
08/19/2013 4.86 4.92 4.76 4.76 339,548
08/16/2013 4.83 4.915 4.83 4.87 546,092
08/15/2013 4.85 4.9 4.82 4.86 814,222
08/14/2013 4.87 4.93 4.86 4.93 632,344
08/13/2013 4.98 4.99 4.9 4.91 638,509
08/12/2013 4.88 5.03 4.88 5.01 305,222
08/09/2013 5 5.03 4.92 4.93 433,607
08/08/2013 5.09 5.1 5 5.03 224,035
08/07/2013 5.08 5.11 4.955 5.03 871,905
08/06/2013 5.25 5.34 5 5.11 1,039,130
08/05/2013 5.2 5.28 5.17 5.27 753,819
08/02/2013 5.17 5.27 5.11 5.19 733,065
08/01/2013 5.2 5.31 5.17 5.28 1,365,227
07/31/2013 5.15 5.27 5.12 5.16 1,349,660
07/30/2013 5.03 5.12 5.03 5.11 712,772
07/29/2013 5 5.04 4.97 5 677,467
07/26/2013 5.03 5.05 4.88 5.03 1,036,256
07/25/2013 5 5.03 4.935 5.03 1,546,369
07/24/2013 5.28 5.32 5.02 5.03 871,572
07/23/2013 5.18 5.3 5.17 5.24 1,263,111
07/22/2013 5.19 5.275 5.12 5.14 746,640
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?