LSCC - Lattice Semiconductor Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 01, 202024.8325.3024.6024.9224.921,080,941
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
Apr. 29, 202020.6423.0020.3622.3122.314,360,700
Apr. 28, 202019.9920.1719.4919.5519.551,265,800
Apr. 27, 202020.1020.1619.2719.5319.531,650,200
Apr. 24, 202019.9419.9419.3519.6919.691,359,200
Apr. 23, 202019.7420.3919.5119.7419.74836,700
Apr. 22, 202019.4219.9419.1519.7719.77840,200
Apr. 21, 202018.9019.6018.4618.7218.721,409,500
Apr. 20, 202018.8720.5718.8719.7019.702,011,100
Apr. 17, 202020.6721.0019.7420.2020.201,188,400
Apr. 16, 202019.7220.1819.6020.0720.071,237,000
Apr. 15, 202019.5819.8418.6319.4019.401,210,000
Apr. 14, 202019.7520.3919.6620.2120.211,025,800
Apr. 13, 202018.8519.2618.6619.1719.17860,600
Apr. 09, 202019.5419.7818.6718.8818.881,912,600
Apr. 08, 202018.6619.4518.3419.2219.221,338,100
Apr. 07, 202019.1919.1918.3218.4618.461,392,900
Apr. 06, 202017.5718.6217.4218.4318.431,225,200
Apr. 03, 202017.0917.3916.4816.8416.841,129,000
Apr. 02, 202016.8117.2216.4216.8516.851,231,500
Apr. 01, 202017.0317.7216.7417.0317.031,906,000
Mar. 31, 202017.7918.1117.3017.8217.823,485,800
Mar. 30, 202017.1617.8616.9717.8517.852,145,700
Mar. 27, 202016.2717.1215.7516.9116.911,612,900
Mar. 26, 202015.9016.9715.8116.9416.941,525,100
Mar. 25, 202016.4716.9815.6415.7915.791,417,600
Mar. 24, 202015.0316.6014.6116.4716.472,672,800
Mar. 23, 202015.2115.2513.7214.0214.022,727,700
Mar. 20, 202015.3416.9914.7314.8614.863,234,200
Mar. 19, 202014.6115.7914.1614.9914.991,999,000
Mar. 18, 202014.5315.1613.5414.5314.531,951,600
Mar. 17, 202014.9315.9913.8215.5215.523,320,800
Mar. 16, 202015.1815.7314.0114.6814.682,369,500
Mar. 13, 202016.5116.8915.0216.8116.812,011,600
Mar. 12, 202015.0515.8614.0615.6215.623,756,800
Mar. 11, 202017.0017.5116.3716.4616.462,811,600
Mar. 10, 202017.5317.7816.8617.5117.512,275,200
Mar. 09, 202017.2018.1316.7916.8016.802,596,300
Mar. 06, 202018.2918.9117.7618.6518.653,252,300
Mar. 05, 202018.9219.9718.5519.0519.054,778,400
Mar. 04, 202018.3319.2218.0819.1419.142,250,300
Mar. 03, 202018.6518.8817.6917.9817.981,905,200
Mar. 02, 202018.1818.6517.4618.6318.631,555,100
Feb. 28, 202016.4017.9516.1017.9517.952,850,800
Feb. 27, 202017.5318.0617.1017.2917.292,549,900
Feb. 26, 202018.0618.6918.0018.3718.371,938,600
Feb. 25, 202018.7118.7517.4417.8117.813,495,300
Feb. 24, 202018.0218.8317.9418.4118.412,030,900
Feb. 21, 202019.0519.2018.7019.0319.031,498,700
Feb. 20, 202020.0720.1119.0819.1919.192,230,500
Feb. 19, 202019.9520.3219.7720.1820.181,801,900
Feb. 18, 202020.3520.7819.5219.8119.811,962,900
Feb. 14, 202021.1721.2020.4820.7720.772,316,000
Feb. 13, 202020.9421.5920.5621.2221.222,933,700
Feb. 12, 202020.3021.7620.0021.2021.204,751,100
Feb. 11, 202019.2820.0219.2519.8519.854,647,700
Feb. 10, 202018.5019.0218.2619.0019.002,608,700
Feb. 07, 202018.5518.9118.3418.7218.721,378,500
Feb. 06, 202019.5719.6218.7018.7318.731,570,000
Feb. 05, 202019.4419.8618.8519.6219.622,090,300
Feb. 04, 202018.8219.2618.5719.0119.012,449,700
Feb. 03, 202018.7319.1017.9318.2918.292,255,900
Jan. 31, 202019.9020.0418.4518.6018.603,251,800
Jan. 30, 202020.5921.0319.4520.0520.052,710,900
Jan. 29, 202021.2521.5420.6920.9320.931,264,100
Jan. 28, 202021.0721.4220.8621.2021.20994,800
Jan. 27, 202020.8020.9919.6720.8520.852,427,200
Jan. 24, 202022.5922.7221.4621.7021.701,996,400
Jan. 23, 202022.7522.8922.0022.4822.481,403,800
Jan. 22, 202023.4023.5222.6122.7422.742,804,300
Jan. 21, 202023.5524.2022.6223.1723.173,620,200
Jan. 17, 202021.5123.8421.2223.3423.347,172,000
Jan. 16, 202020.8721.4420.8721.2821.281,152,800
Jan. 15, 202021.6421.8020.3920.6520.652,991,900
Jan. 14, 202022.0622.2521.4821.7321.731,681,500
Jan. 13, 202021.4522.3721.4222.0722.074,000,100
Jan. 10, 202021.3121.6921.0321.2321.231,773,400
Jan. 09, 202021.6421.8320.9221.2021.202,088,000
Jan. 08, 202019.9121.7119.8021.2121.213,332,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...