LSCC

Historical Stock Prices

$4.92
*  
0.10
1.99%
Get LSCC Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-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.
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
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
11/26/2014 6.52 6.68 6.49 6.68 583,202
11/25/2014 6.64 6.73 6.52 6.55 471,016
11/24/2014 6.65 6.71 6.57 6.63 495,121
11/21/2014 6.6 6.75 6.57 6.64 603,996
11/20/2014 6.6 6.6 6.42 6.51 399,192
11/19/2014 6.61 6.61 6.42 6.43 602,642
11/18/2014 6.4 6.6 6.36 6.6 742,968
11/17/2014 6.51 6.56 6.36 6.37 687,237
11/14/2014 6.54 6.58 6.45 6.54 593,240
11/13/2014 6.62 6.64 6.5 6.52 559,807
11/12/2014 6.6 6.62 6.56 6.61 494,906
11/11/2014 6.6 6.62 6.52 6.615 774,502
11/10/2014 6.56 6.64 6.5 6.62 851,511
11/07/2014 6.56 6.62 6.405 6.52 853,009
11/06/2014 6.85 6.85 6.485 6.54 1,188,589
11/05/2014 6.53 6.72 6.44 6.7 876,013
11/04/2014 6.56 6.65 6.47 6.5 1,264,519
11/03/2014 6.72 6.85 6.58 6.59 992,674
10/31/2014 6.44 6.87 6.35 6.71 1,601,807
10/30/2014 6.44 6.44 6.07 6.3 1,511,598
10/29/2014 6.61 6.69 6.45 6.45 1,135,631
10/28/2014 6.48 6.6 6.372 6.6 855,624
10/27/2014 6.48 6.51 6.35 6.465 1,293,707
10/24/2014 6.33 6.6 6.22 6.49 2,123,769
10/23/2014 6.62 6.68 6.41 6.42 2,528,634
10/22/2014 6.63 6.7 6.45 6.46 1,116,775
10/21/2014 6.55 6.65 6.5 6.61 702,728
10/20/2014 6.4 6.5399 6.35 6.5 1,066,407
10/17/2014 6.5 6.58 6.39 6.42 2,173,249
10/16/2014 6.25 6.43 6.209 6.4 1,612,853
10/15/2014 5.95 6.33 5.94 6.32 2,083,205
10/14/2014 6.24 6.26 6.04 6.05 1,164,842
10/13/2014 6.09 6.3 6.02 6.14 1,764,165
10/10/2014 6.54 6.57 5.95 6.09 3,218,671
10/09/2014 6.81 6.81 6.63 6.63 1,040,345
10/08/2014 6.67 6.84 6.57 6.8 1,923,894
10/07/2014 6.73 6.75 6.53 6.7 1,731,072
10/06/2014 6.9 6.95 6.63 6.77 1,301,720
10/03/2014 7.07 7.12 6.89 6.89 1,306,216
10/02/2014 7.22 7.29 6.91 7 2,244,035
10/01/2014 7.47 7.53 7.23 7.24 1,466,062
09/30/2014 7.59 7.61 7.44 7.5 1,822,937
09/29/2014 7.42 7.663 7.4 7.56 1,110,932
09/26/2014 7.49 7.57 7.435 7.54 783,271
09/25/2014 7.56 7.57 7.43 7.44 970,810
09/24/2014 7.61 7.65 7.52 7.56 737,237
09/23/2014 7.58 7.73 7.5 7.57 1,093,530
09/22/2014 7.49 7.66 7.49 7.61 1,248,886
09/19/2014 7.6 7.76 7.53 7.57 2,079,894
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
*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?