Canada Markets open in 5 hrs 45 mins

Lattice Semiconductor Corporation (LSCC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.14-0.30 (-1.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 2020------
Sep. 18, 202029.0029.0227.6728.1428.142,574,200
Sep. 17, 202028.0728.6928.0728.4428.44719,500
Sep. 16, 202029.3529.6128.8628.9228.92846,700
Sep. 15, 202028.8329.4728.8329.1429.14942,400
Sep. 14, 202027.6928.7327.6928.7228.72804,400
Sep. 11, 202027.0127.7926.8327.1027.10672,900
Sep. 10, 202027.8328.1827.1427.1527.15752,300
Sep. 09, 202027.2127.7526.8527.5527.55907,700
Sep. 08, 202027.1027.5026.4726.7526.751,672,800
Sep. 04, 202028.5528.8126.5128.0228.021,642,200
Sep. 03, 202030.4930.7228.3328.7028.701,169,300
Sep. 02, 202030.2331.1029.7730.9730.97705,400
Sep. 01, 202028.8929.9628.6029.9029.90746,200
Aug. 31, 202029.3229.4428.4628.6028.601,498,000
Aug. 28, 202028.8429.5028.7729.4929.49881,000
Aug. 27, 202029.9030.0628.7328.8628.86781,100
Aug. 26, 202029.4429.9329.2229.8429.84647,100
Aug. 25, 202029.3229.6329.1029.5129.51416,500
Aug. 24, 202029.3229.7128.9929.2229.221,126,600
Aug. 21, 202029.0329.1228.6029.1129.11784,400
Aug. 20, 202029.0329.3828.6529.0329.03852,500
Aug. 19, 202029.8629.9829.3329.3829.38545,900
Aug. 18, 202030.0030.0529.5029.8629.86643,900
Aug. 17, 202029.8030.1929.5429.8929.89622,600
Aug. 14, 202030.0630.1929.1029.4629.46724,200
Aug. 13, 202029.9830.3829.7029.8629.86680,000
Aug. 12, 202029.4230.0129.2729.8929.89859,800
Aug. 11, 202029.5630.0329.1029.1929.191,049,800
Aug. 10, 202029.9330.1129.1129.4529.451,826,700
Aug. 07, 202030.9831.2529.7230.0430.041,004,400
Aug. 06, 202031.2131.5930.7830.9930.99672,200
Aug. 05, 202031.9331.9331.0231.3131.31830,200
Aug. 04, 202031.0431.8231.0431.6131.611,356,800
Aug. 03, 202031.1431.4530.6031.2131.211,107,200
Jul. 31, 202031.0131.3830.3931.0931.091,303,700
Jul. 30, 202029.7331.1329.7231.0331.031,462,600
Jul. 29, 202030.9931.3328.7730.2030.203,600,500
Jul. 28, 202031.2631.7930.8631.1131.111,705,500
Jul. 27, 202030.1631.7930.0531.6431.641,754,400
Jul. 24, 202028.7230.0228.1029.6229.621,998,000
Jul. 23, 202029.7130.2528.9329.2429.24973,900
Jul. 22, 202030.1530.4829.5229.7729.77989,800
Jul. 21, 202031.2731.3329.8730.0030.001,355,200
Jul. 20, 202030.3031.0330.3030.9630.96727,800
Jul. 17, 202029.5330.5829.5230.3030.301,495,400
Jul. 16, 202029.3129.4928.2629.2429.242,127,500
Jul. 15, 202030.6930.6929.4429.6929.691,202,600
Jul. 14, 202029.4030.6629.2430.2630.261,636,300
Jul. 13, 202030.4931.3029.9129.9529.951,703,600
Jul. 10, 202030.8130.9829.8130.0030.00912,600
Jul. 09, 202030.3730.8730.0130.6130.611,619,700
Jul. 08, 202030.0130.5029.8030.0930.091,011,600
Jul. 07, 202029.8930.3229.6529.8129.811,389,200
Jul. 06, 202029.5030.1329.4830.0630.061,367,400
Jul. 02, 202028.4929.3428.4528.9128.911,385,500
Jul. 01, 202028.2228.3527.8228.1028.101,384,200
Jun. 30, 202027.6728.4127.5128.3928.391,510,600
Jun. 29, 202027.4427.8726.7927.3027.301,110,500
Jun. 26, 202027.9128.3827.2527.5327.533,354,500
Jun. 25, 202027.0027.8926.6827.8727.871,230,400
Jun. 24, 202027.5227.8626.7227.0827.081,280,700
Jun. 23, 202028.5828.6327.7227.7727.771,585,000
Jun. 22, 202027.6428.0127.2327.9227.92864,600
Jun. 19, 202027.9328.3427.4327.6027.602,710,400
Jun. 18, 202027.4828.1927.3027.5627.56795,200
Jun. 17, 202027.8728.1327.5127.6827.68903,200
Jun. 16, 202027.2727.7526.4127.4227.421,231,300
Jun. 15, 202025.6926.6125.4126.5826.58833,200
Jun. 12, 202026.3826.4625.3526.1026.101,402,600
Jun. 11, 202026.6127.0825.4925.5225.521,762,300
Jun. 10, 202028.0528.4727.2727.3127.311,133,400
Jun. 09, 202027.8028.5827.6727.9227.922,029,900
Jun. 08, 202028.5728.8927.7727.9027.901,575,600
Jun. 05, 202027.5028.8027.5028.5428.542,250,000
Jun. 04, 202026.8927.4126.5427.0927.091,869,500
Jun. 03, 202025.7326.7625.5226.3426.341,844,100
Jun. 02, 202025.1325.6424.7525.3625.361,661,600
Jun. 01, 202024.8325.3024.6024.9224.921,080,900
May 29, 202024.7324.9424.0224.8724.871,073,000
May 28, 202025.3125.3124.2324.5024.501,240,500
May 27, 202024.9325.4023.6525.0525.051,032,000
May 26, 202025.0525.5724.7224.8624.86948,700
May 22, 202023.9324.6923.8324.4924.49720,300
May 21, 202024.3924.7923.8723.9323.93784,500
May 20, 202024.3724.7524.1524.4724.471,146,300
May 19, 202023.8424.7223.5623.5823.581,753,300
May 18, 202022.8424.0722.8423.9423.941,190,700
May 15, 202022.3622.5021.8522.1122.111,698,500
May 14, 202023.0023.2921.8622.9822.981,559,900
May 13, 202024.0024.5522.7423.3523.351,776,600
May 12, 202023.4124.8723.4123.7623.761,787,200
May 11, 202023.0523.9822.9123.9223.921,392,200
May 08, 202023.2323.5722.7423.4623.461,003,600
May 07, 202021.9723.4121.6922.9722.972,320,400
May 06, 202021.5721.8021.3021.3521.351,001,000
May 05, 202021.6922.1521.1021.3021.301,259,500
May 04, 202020.7021.5720.5921.5421.541,602,000
May 01, 202021.5722.0320.7620.8020.802,558,100
Apr. 30, 202021.9122.7121.5022.5122.511,980,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...