Quantcast
LSCC

Historical Stock Prices

$7.65
*  
0.17
2.17%
Get LSCC Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 7.8 7.975 7.61 7.65 605,266
10/18/2018 7.99 7.99 7.69 7.82 490,216
10/17/2018 7.87 8.145 7.84 7.99 826,261
10/16/2018 7.86 7.96 7.8 7.88 834,856
10/15/2018 7.65 7.87 7.5548 7.78 1,007,764
10/12/2018 7.91 7.9638 7.63 7.7 981,966
10/11/2018 7.87 8.07 7.76 7.76 1,305,618
10/10/2018 8.15 8.215 7.87 7.89 1,653,429
10/09/2018 8.39 8.48 8.13 8.19 1,290,918
10/08/2018 8.62 8.76 8.28 8.42 1,332,399
10/05/2018 8.62 8.79 8.51 8.59 2,003,585
10/04/2018 8.57 8.9 8.43 8.57 3,749,156
10/03/2018 8.65 8.68 8.46 8.62 1,211,133
10/02/2018 8.03 8.635 8 8.55 2,017,243
10/01/2018 8.06 8.085 7.91 8.01 1,278,303
09/28/2018 7.74 8.065 7.7 8 1,118,428
09/27/2018 7.65 7.8 7.61 7.77 738,807
09/26/2018 7.66 7.73 7.6 7.67 527,361
09/25/2018 7.74 7.8 7.61 7.66 1,357,166
09/24/2018 7.66 7.72 7.57 7.72 494,155
09/21/2018 7.75 7.7699 7.59 7.71 1,047,644
09/20/2018 7.59 7.745 7.505 7.71 668,526
09/19/2018 7.6 7.68 7.54 7.56 717,858
09/18/2018 7.39 7.61 7.38 7.57 698,397
09/17/2018 7.44 7.475 7.35 7.36 501,599
09/14/2018 7.39 7.51 7.26 7.45 596,784
09/13/2018 7.45 7.56 7.31 7.36 694,688
09/12/2018 7.64 7.71 7.23 7.4 1,384,590
09/11/2018 7.69 7.75 7.6 7.7 695,021
09/10/2018 7.68 7.79 7.63 7.75 922,924
09/07/2018 7.88 7.93 7.61 7.64 1,337,758
09/06/2018 8.18 8.18 7.9 7.9 1,023,142
09/05/2018 8.23 8.28 8.02 8.19 1,919,464
09/04/2018 8.2 8.325 8.06 8.24 1,650,180
08/31/2018 8.01 8.22 7.94 8.19 1,758,414
08/30/2018 8.07 8.13 7.89 7.93 1,050,412
08/29/2018 8.05 8.395 8.05 8.12 3,431,133
08/28/2018 8.1 8.1 7.73 8.02 4,999,989
08/27/2018 7.64 7.705 7.54 7.55 807,454
08/24/2018 7.57 7.64 7.535 7.61 481,872
08/23/2018 7.68 7.71 7.55 7.56 477,619
08/22/2018 7.58 7.73 7.56 7.7 730,857
08/21/2018 7.45 7.655 7.28 7.59 732,402
08/20/2018 7.58 7.58 7.46 7.48 809,824
08/17/2018 7.65 7.67 7.47 7.55 509,515
08/16/2018 7.68 7.709 7.58 7.68 527,574
08/15/2018 7.75 7.75 7.49 7.64 1,024,194
08/14/2018 7.79 8.02 7.77 7.78 2,664,775
08/13/2018 7.58 7.775 7.5 7.76 1,722,133
08/10/2018 7.61 7.66 7.5 7.56 1,707,432
08/09/2018 7.64 7.86 7.61 7.66 2,337,004
08/08/2018 7.6 7.74 7.6 7.65 2,124,880
08/07/2018 7.6 7.65 7.5 7.64 1,360,529
08/06/2018 7.49 7.63 7.35 7.6 1,057,424
08/03/2018 7.6 7.63 7.49 7.54 726,077
08/02/2018 7.5 7.68 7.2001 7.57 1,262,664
08/01/2018 7.66 7.75 7.6 7.62 1,274,089
07/31/2018 7.5 7.71 7.321 7.69 3,488,009
07/30/2018 7.72 7.98 7.7 7.77 2,881,136
07/27/2018 7.49 7.885 7.2 7.67 6,473,627
07/26/2018 6.85 7.1 6.78 7.1 1,062,956
07/25/2018 6.8 6.855 6.66 6.85 690,547
07/24/2018 6.93 7.01 6.725 6.83 1,934,865
07/23/2018 6.66 6.93 6.55 6.9 1,603,202
07/20/2018 6.64 6.72 6.61 6.69 513,477
07/19/2018 6.62 6.66 6.54 6.65 1,256,144
*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?

Smart Portfolio