Quantcast
LSCC

Lattice Semiconductor Corporation Common Stock Historical Stock Prices

$7.29
*  
0.07
0.97%
Get LSCC Alerts
*Delayed - data as of Jan. 17, 2019  -  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 17-OCT-2018 TO 17-JAN-2019

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 7.21 7.32 7.1208 7.29 2,738,996
01/17/2019 7.21 7.32 7.1208 7.29 2,739,296
01/16/2019 7.25 7.31 7.08 7.22 2,036,835
01/15/2019 7.46 7.46 7.105 7.25 1,362,677
01/14/2019 7.42 7.73 7.3201 7.41 2,483,324
01/11/2019 7.22 7.43 7.18 7.4 1,166,601
01/10/2019 7.27 7.28 6.99 7.26 768,631
01/09/2019 7.05 7.33 7.02 7.3 1,510,195
01/08/2019 6.91 7.07 6.91 7.01 1,451,262
01/07/2019 6.9 6.98 6.84 6.96 951,525
01/04/2019 6.89 6.98 6.76 6.85 669,123
01/03/2019 6.87 6.92 6.71 6.81 823,136
01/02/2019 6.86 6.98 6.77 6.96 952,994
12/31/2018 6.79 6.965 6.68 6.92 1,041,927
12/28/2018 6.79 6.9 6.72 6.81 699,301
12/27/2018 6.89 6.89 6.59 6.81 654,486
12/26/2018 6.53 6.855 6.48 6.84 1,114,015
12/24/2018 6.37 6.575 6.35 6.46 512,827
12/21/2018 6.54 6.64 6.47 6.49 1,626,489
12/20/2018 6.61 6.75 6.18 6.51 2,633,912
12/19/2018 6.93 6.94 6.59 6.62 812,718
12/18/2018 6.92 7.06 6.92 6.98 986,138
12/17/2018 6.97 7.16 6.845 6.9 1,912,107
12/14/2018 6.86 7.19 6.73 6.98 2,219,953
12/13/2018 6.71 6.78 6.56 6.63 861,295
12/12/2018 6.61 6.81 6.29 6.69 615,453
12/11/2018 6.65 6.8 6.52 6.54 958,340
12/10/2018 6.69 6.79 6.39 6.52 1,699,563
12/07/2018 6.98 6.98 6.59 6.69 1,700,983
12/06/2018 6.39 7.12 6.31 6.99 3,304,042
12/04/2018 6.4 6.595 6.31 6.51 3,637,709
12/03/2018 5.99 6.52 5.9303 6.47 1,737,597
11/30/2018 5.75 5.88 5.65 5.86 862,331
11/29/2018 5.82 5.92 5.7999 5.81 452,535
11/28/2018 5.75 5.86 5.59 5.86 827,845
11/27/2018 5.7 5.725 5.47 5.69 947,188
11/26/2018 5.61 5.7532 5.57 5.69 631,497
11/23/2018 5.58 5.7 5.55 5.55 181,539
11/21/2018 5.65 5.73 5.62 5.63 266,093
11/20/2018 5.42 5.665 5.3829 5.59 719,947
11/19/2018 5.8 5.81 5.49 5.52 469,118
11/16/2018 5.85 5.87 5.7 5.8 797,277
11/15/2018 5.82 6 5.82 5.94 711,272
11/14/2018 5.8 5.91 5.71 5.84 745,394
11/13/2018 5.67 5.9 5.65 5.76 691,632
11/12/2018 5.81 5.85 5.41 5.64 1,235,453
11/09/2018 5.99 5.99 5.81 5.83 692,703
11/08/2018 5.98 6.06 5.94 6.01 459,752
11/07/2018 6 6.03 5.82 6.02 1,075,035
11/06/2018 5.98 6.02 5.815 5.93 598,579
11/05/2018 6.19 6.2 5.75 5.92 898,799
11/02/2018 6.22 6.26 6.06 6.18 610,867
11/01/2018 6.03 6.25 6.02 6.2 1,031,076
10/31/2018 5.84 6.019 5.79 6.01 1,313,790
10/30/2018 5.8 5.9 5.63 5.77 1,715,915
10/29/2018 6.18 6.2675 5.76 5.79 2,203,847
10/26/2018 6 6.22 5.58 6.155 4,479,350
10/25/2018 7.05 7.27 6.85 7.07 1,629,478
10/24/2018 7.76 7.785 7.05 7.06 1,023,157
10/23/2018 7.58 7.88 7.36 7.8 1,616,256
10/22/2018 7.71 7.86 7.63 7.7 587,439
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
*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