LSCC

Historical Stock Prices

$4.59
*  
0.13
2.75%
Get LSCC Alerts
*Delayed - data as of Feb. 5, 2016  -  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: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

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.
02/05/2016 4.7 4.82 4.56 4.59 1,641,636
02/04/2016 4.47 4.73 4.47 4.72 1,251,769
02/03/2016 4.59 4.76 4.3 4.48 1,341,590
02/02/2016 4.8 4.9 4.51 4.57 1,276,320
02/01/2016 4.69 4.91 4.69 4.85 1,289,392
01/29/2016 4.53 4.87 4.53 4.86 1,720,435
01/28/2016 4.9 5 4.33 4.42 3,187,476
01/27/2016 4.82 4.98 4.65 4.88 1,246,501
01/26/2016 4.78 4.91 4.65 4.84 2,036,321
01/25/2016 5.07 5.13 4.81 4.83 1,694,757
01/22/2016 5.01 5.175 5 5.08 2,039,395
01/21/2016 4.55 5.2 4.51 4.94 3,877,491
01/20/2016 4.37 4.52 4.0249 4.46 3,876,684
01/19/2016 4.43 4.6 4.37 4.425 3,023,175
01/15/2016 4.5 4.57 4.33 4.36 4,126,472
01/14/2016 4.77 4.78 4.59 4.64 2,188,640
01/13/2016 5.18 5.22 4.62 4.705 3,152,701
01/12/2016 5.22 5.31 5 5.135 2,955,224
01/11/2016 5.46 5.525 4.92 5.14 6,168,104
01/08/2016 5.91 5.91 5.26 5.45 5,408,138
01/07/2016 6.06 6.18 5.72 5.82 4,599,693
01/06/2016 6.02 6.34 5.95 6.21 2,147,715
01/05/2016 6.32 6.4 6.02 6.15 2,712,528
01/04/2016 6.4 6.4 6.135 6.27 2,241,846
12/31/2015 6.54 6.6 6.38 6.47 1,896,409
12/30/2015 6.79 6.83 6.5 6.56 4,211,190
12/29/2015 6.34 7.07 6.34 6.77 7,164,735
12/28/2015 6.08 6.29 6.01 6.285 2,006,295
12/24/2015 6.03 6.19 6.03 6.12 418,670
12/23/2015 6.01 6.15 6.005 6.05 1,309,368
12/22/2015 6.03 6.05 5.91 6 1,209,130
12/21/2015 6.1 6.27 5.97 6.01 1,954,461
12/18/2015 6 6.19 5.855 6.03 2,252,721
12/17/2015 6.01 6.04 5.88 5.965 1,536,536
12/16/2015 6.04 6.0499 5.81 5.98 1,954,601
12/15/2015 5.94 6.07 5.89 6 1,893,154
12/14/2015 6.03 6.03 5.78 5.91 2,643,006
12/11/2015 6.09 6.1799 5.94 5.98 2,479,742
12/10/2015 5.85 6.33 5.85 6.26 4,020,872
12/09/2015 5.91 6.095 5.78 5.9 3,148,993
12/08/2015 5.62 5.91 5.62 5.85 2,669,515
12/07/2015 6.07 6.09 5.74 5.79 3,340,521
12/04/2015 6 6.1699 5.97 6.09 2,770,157
12/03/2015 6.15 6.24 6 6.02 3,776,161
12/02/2015 6.2 6.34 6.01 6.08 2,409,609
12/01/2015 6.26 6.45 6.11 6.22 3,015,432
11/30/2015 6.02 6.3799 6 6.29 3,978,719
11/27/2015 5.99 6.03 5.87 5.98 1,729,250
11/25/2015 5.88 6.1 5.88 6 4,056,275
11/24/2015 5.61 6.01 5.61 5.88 3,406,663
11/23/2015 5.77 5.79 5.51 5.6 2,777,760
11/20/2015 5.5 5.805 5.47 5.77 4,041,027
11/19/2015 5.81 5.85 5.35 5.54 3,691,339
11/18/2015 5.38 5.95 5.38 5.8 6,036,385
11/17/2015 4.97 5.45 4.97 5.36 4,976,760
11/16/2015 4.85 4.94 4.745 4.93 2,365,797
11/13/2015 4.95 5.0648 4.86 4.88 1,481,289
11/12/2015 5.04 5.16 4.9699 5.01 1,347,192
11/11/2015 5.14 5.15 5.04 5.07 1,172,776
11/10/2015 5.14 5.18 5.06 5.09 2,800,424
11/09/2015 5.07 5.2 4.95 5.18 3,683,947
11/06/2015 4.69 4.99 4.67 4.98 2,530,441
11/05/2015 4.69 4.74 4.61 4.67 819,687
11/04/2015 4.69 4.76 4.65 4.69 1,361,840
11/03/2015 4.78 4.89 4.69 4.69 1,740,318
11/02/2015 4.55 4.87 4.5003 4.82 2,947,287
10/30/2015 4.87 4.87 4.37 4.58 4,661,451
10/29/2015 4.49 4.6 4.44 4.45 2,132,154
10/28/2015 4.44 4.49 4.4 4.49 1,911,607
10/27/2015 4.54 4.56 4.37 4.4 1,577,759
10/26/2015 4.75 4.75 4.46 4.49 1,553,810
10/23/2015 4.6 4.705 4.6 4.63 2,987,822
10/22/2015 4.38 4.73 4.38 4.56 2,905,030
10/21/2015 4.69 4.71 4.3 4.31 2,900,510
10/20/2015 4.7 4.88 4.65 4.69 3,176,970
10/19/2015 4.55 4.66 4.45 4.65 3,045,416
10/16/2015 4.46 4.595 4.4 4.51 4,137,690
10/15/2015 4.59 4.6111 4.285 4.4 4,079,129
10/14/2015 4.51 4.71 4.42 4.56 2,878,663
10/13/2015 4.22 4.78 4.22 4.54 7,846,117
10/12/2015 3.99 4.26 3.97 4.22 4,611,771
10/09/2015 3.97 3.97 3.89 3.91 1,173,211
10/08/2015 3.96 3.98 3.89 3.96 943,140
10/07/2015 3.84 3.96 3.75 3.95 1,847,652
10/06/2015 3.72 3.885 3.68 3.84 1,927,384
10/05/2015 3.74 3.88 3.69 3.72 2,877,999
10/02/2015 3.75 3.81 3.57 3.73 8,654,774
10/01/2015 3.83 3.87 3.7 3.77 996,227
09/30/2015 3.86 3.94 3.8 3.85 1,354,302
09/29/2015 3.84 3.9 3.775 3.79 1,066,589
09/28/2015 3.96 4.04 3.8 3.81 941,313
09/25/2015 4.17 4.17 3.96 4 1,221,218
09/24/2015 4.08 4.21 3.955 4.1 1,298,401
09/23/2015 4.48 4.48 3.91 3.99 1,975,471
09/22/2015 4.02 4.04 3.91 3.95 1,448,122
09/21/2015 4.16 4.19 4.05 4.06 792,790
09/18/2015 4.08 4.15 4.07 4.11 1,290,079
09/17/2015 4.03 4.22 4.01 4.16 1,211,615
09/16/2015 4.06 4.08 4.01 4.06 668,080
09/15/2015 4.08 4.16 4.03 4.03 1,109,975
09/14/2015 4.14 4.21 4.06 4.09 594,931
09/11/2015 4.16 4.18 4.1 4.14 541,909
09/10/2015 4.23 4.28 4.16 4.19 687,842
09/09/2015 4.28 4.42 4.2 4.21 825,894
09/08/2015 4.15 4.33 4.1 4.32 922,001
09/04/2015 4.16 4.22 4.01 4.09 1,246,638
09/03/2015 4.27 4.33 4.21 4.23 1,112,379
09/02/2015 4.18 4.28 4.09 4.25 1,233,255
09/01/2015 4.13 4.215 4.06 4.1 1,180,037
08/31/2015 4.2 4.25 4.145 4.18 1,357,224
08/28/2015 4.25 4.36 4.18 4.25 1,028,301
08/27/2015 4.18 4.3 4.12 4.25 1,576,008
08/26/2015 4.08 4.16 3.93 4.14 1,574,895
08/25/2015 4 4.17 3.89 3.98 2,036,078
08/24/2015 3.25 4.08 3.25 3.9 2,793,715
08/21/2015 3.68 3.91 3.65 3.87 1,794,681
08/20/2015 3.89 3.93 3.78 3.8 991,115
08/19/2015 3.96 4.01 3.82 3.96 1,084,566
08/18/2015 4.06 4.1 3.91 3.92 1,018,827
08/17/2015 4.07 4.07 3.98 4.07 806,909
08/14/2015 4 4.07 3.977 4.05 732,000
08/13/2015 4.1 4.16 4.02 4.03 638,759
08/12/2015 4.12 4.19 4.03 4.14 892,592
08/11/2015 4.27 4.29 4.08 4.15 1,014,329
08/10/2015 4.16 4.31 4.13 4.3 927,496
08/07/2015 4.08 4.14 4.01 4.13 793,829
08/06/2015 4.15 4.18 4.08 4.1 771,919
08/05/2015 4.2 4.31 4.16 4.17 1,590,363
08/04/2015 4.36 4.62 4.07 4.15 2,789,063
08/03/2015 4.89 4.89 4.24 4.36 4,978,223
07/31/2015 4.62 5.03 4.51 4.92 3,250,734
07/30/2015 5.01 5.1 4.8801 5.02 1,916,221
07/29/2015 4.86 5.03 4.815 5 2,074,973
07/28/2015 4.95 4.98 4.82 4.84 1,433,046
07/27/2015 4.95 5.01 4.88 4.92 1,439,119
07/24/2015 5.35 5.3608 4.98 5 1,374,717
07/23/2015 5.35 5.5 5.26 5.39 1,023,139
07/22/2015 5.65 5.67 5.35 5.38 1,530,714
07/21/2015 5.78 5.9 5.7 5.71 709,563
07/20/2015 5.88 5.9 5.76 5.78 536,439
07/17/2015 5.92 5.98 5.86 5.89 625,982
07/16/2015 5.92 5.95 5.87 5.91 554,513
07/15/2015 6 6.05 5.9 5.9 570,991
07/14/2015 5.96 6.01 5.94 5.99 538,092
07/13/2015 5.91 5.98 5.87 5.98 451,515
07/10/2015 5.9 5.99 5.85 5.89 572,963
07/09/2015 5.98 6.02 5.83 5.85 782,944
07/08/2015 5.98 6 5.82 5.89 787,357
07/07/2015 6 6.1 5.91 6.06 1,000,929
07/06/2015 6.03 6.1 5.97 6.02 1,093,482
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
04/02/2015 6.28 6.36 6.24 6.29 620,571
04/01/2015 6.34 6.355 6.19 6.28 1,302,402
03/31/2015 6.42 6.48 6.29 6.34 690,552
03/30/2015 6.62 6.62 6.43 6.46 1,145,418
03/27/2015 6.34 6.61 6.24 6.59 1,895,094
03/26/2015 6.4 6.4199 6.315 6.36 1,396,381
03/25/2015 6.7 6.7126 6.425 6.43 1,919,460
03/24/2015 6.8 6.801 6.67 6.72 633,652
03/23/2015 6.85 6.925 6.775 6.79 656,344
03/20/2015 6.92 7 6.85 6.86 2,473,229
03/19/2015 6.82 6.945 6.77 6.87 2,624,351
03/18/2015 6.76 6.955 6.73 6.86 1,990,377
03/17/2015 6.81 6.83 6.73 6.795 785,708
03/16/2015 6.77 6.85 6.74 6.82 1,430,359
03/13/2015 6.75 6.78 6.65 6.73 1,219,822
03/12/2015 6.68 6.79 6.62 6.74 1,683,860
03/11/2015 6.69 6.74 6.63 6.68 849,207
03/10/2015 6.71 6.74 6.64 6.68 899,722
03/09/2015 6.8 6.82 6.65 6.76 893,414
03/06/2015 6.65 6.77 6.64 6.76 1,398,332
03/05/2015 6.71 6.73 6.65 6.705 1,271,891
03/04/2015 6.64 6.715 6.6 6.71 729,455
03/03/2015 6.72 6.74 6.63 6.7 1,909,272
03/02/2015 6.75 6.88 6.67 6.76 806,185
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
*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?