Canada markets open in 35 minutes

Lattice Semiconductor Corporation (LSCC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
73.91+2.33 (+3.26%)
At close: 04:00PM EDT
73.91 0.00 (0.00%)
Pre-Market: 08:51AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202471.6274.2770.9373.9173.912,247,500
Apr 24, 202470.3972.6969.9671.5871.582,772,600
Apr 23, 202466.2968.6265.8167.9767.971,681,400
Apr 22, 202467.1467.5965.3966.0866.081,846,000
Apr 19, 202468.2768.4166.1066.5166.512,003,900
Apr 18, 202469.8671.0068.5568.6968.691,912,600
Apr 17, 202475.4675.4670.1670.2270.222,417,400
Apr 16, 202474.3275.6573.0975.0775.071,136,100
Apr 15, 202475.9576.2273.6374.3874.381,140,100
Apr 12, 202475.9676.5574.4274.7674.761,992,100
Apr 11, 202476.6177.7775.3977.6577.651,538,400
Apr 10, 202476.1777.1374.8475.7475.741,128,200
Apr 09, 202477.0878.0876.5377.5777.571,247,200
Apr 08, 202475.2776.3374.1775.7375.73907,300
Apr 05, 202473.5675.1873.5374.9874.981,171,100
Apr 04, 202476.4977.0973.5474.0174.011,761,100
Apr 03, 202473.6476.1973.1775.1175.111,352,000
Apr 02, 202476.6076.7173.4974.5174.511,929,500
Apr 01, 202478.2580.1377.5877.9677.961,114,000
Mar 28, 202479.0979.8677.8878.2378.231,342,500
Mar 27, 202478.8579.8577.1979.6379.631,364,300
Mar 26, 202479.2579.7177.6077.6777.671,179,100
Mar 25, 202478.1179.9277.6078.5978.591,450,800
Mar 22, 202478.6579.9678.0579.6879.681,088,100
Mar 21, 202479.9480.4778.4679.0679.061,676,800
Mar 20, 202476.9878.5075.8677.5677.561,325,700
Mar 19, 202474.8177.3074.4376.8776.871,680,000
Mar 18, 202477.1877.4475.5875.8075.801,524,900
Mar 15, 202475.3576.9674.3775.6575.652,926,700
Mar 14, 202477.5878.5875.3276.5076.501,935,000
Mar 13, 202479.5980.8977.7477.9477.941,558,100
Mar 12, 202481.2981.5379.1381.2381.231,417,600
Mar 11, 202479.9981.3078.9480.0880.081,987,200
Mar 08, 202483.9284.4080.3680.4580.451,741,500
Mar 07, 202481.1385.6980.8083.5783.572,425,100
Mar 06, 202479.5081.9478.7080.7680.761,748,800
Mar 05, 202478.1178.4775.9877.2977.292,077,100
Mar 04, 202479.2279.9578.2479.2979.291,654,100
Mar 01, 202477.0079.1975.6678.2078.202,184,800
Feb 29, 202474.3776.8874.3776.6176.612,065,900
Feb 28, 202473.3273.9372.5373.2873.281,409,600
Feb 27, 202475.6276.1173.9674.2174.211,719,200
Feb 26, 202475.7575.7574.3675.0975.091,765,500
Feb 23, 202475.0075.6473.3674.7574.751,797,100
Feb 22, 202474.6875.0272.1874.7574.752,464,600
Feb 21, 202471.0472.4270.7172.2172.212,336,400
Feb 20, 202472.1172.4970.2372.1772.172,010,400
Feb 16, 202474.5075.1872.2773.2473.242,042,600
Feb 15, 202477.0277.0274.2874.4874.483,315,600
Feb 14, 202473.8077.2673.5776.2676.265,207,300
Feb 13, 202467.5075.9467.0072.3072.3010,081,300
Feb 12, 202470.1472.7569.1071.0071.004,866,100
Feb 09, 202469.1970.5868.9369.7469.743,054,300
Feb 08, 202464.2568.2464.2468.0568.053,925,300
Feb 07, 202462.7464.5561.7663.9263.922,575,800
Feb 06, 202462.6062.6160.6861.5561.552,685,400
Feb 05, 202461.9763.0861.2762.8462.841,436,600
Feb 02, 202460.6361.8260.2361.6861.681,351,600
Feb 01, 202460.8962.0360.0861.1361.132,122,900
Jan 31, 202460.0562.2859.3560.8660.863,164,300
Jan 30, 202463.3363.5561.1661.1961.193,103,700
Jan 29, 202463.1063.7461.9363.7263.722,357,200
Jan 26, 202464.1064.7162.1862.5362.534,218,300
Jan 25, 202470.0070.0966.8866.8966.892,251,500
Jan 24, 202470.8171.0568.7968.8468.842,277,200
Jan 23, 202469.7570.5168.7370.4670.461,142,800
Jan 22, 202469.3369.8968.2969.0269.021,236,100
Jan 19, 202467.7168.8066.9368.4668.461,658,200
Jan 18, 202465.9066.8464.6266.7766.772,151,800
Jan 17, 202465.1765.1762.8463.9563.951,838,800
Jan 16, 202464.7566.5263.9366.2166.211,622,500
Jan 12, 202465.5566.5064.3865.1565.151,130,300
Jan 11, 202466.3666.6364.0365.1365.132,562,600
Jan 10, 202466.7866.7864.5566.3066.302,160,600
Jan 09, 202465.3667.4164.7166.8166.812,205,500
Jan 08, 202465.1266.5264.6966.3066.302,072,400
Jan 05, 202464.5765.4063.9264.5964.592,105,500
Jan 04, 202463.8865.9662.6064.8664.862,589,500
Jan 03, 202466.7467.3065.2065.7865.781,865,600
Jan 02, 202468.1669.5467.0368.4068.402,676,500
Dec 29, 202370.8470.9468.9568.9968.99964,600
Dec 28, 202371.3571.7570.8570.9570.951,016,500
Dec 27, 202371.3671.7270.6871.3071.301,188,500
Dec 26, 202370.5071.9170.2571.1371.131,192,600
Dec 22, 202370.4471.0469.4270.1670.16907,200
Dec 21, 202369.4370.7468.9770.4370.431,511,700
Dec 20, 202370.4071.5167.9067.9267.921,568,500
Dec 19, 202369.5571.4368.7370.9670.962,339,500
Dec 18, 202369.6269.6267.5068.7768.771,627,200
Dec 15, 202369.9570.7668.6669.6569.653,737,200
Dec 14, 202366.4769.6966.3869.5269.524,292,200
Dec 13, 202364.7565.7963.1465.4165.411,799,000
Dec 12, 202363.4165.2163.2664.7664.762,301,500
Dec 11, 202362.0964.1861.6163.8663.862,048,200
Dec 08, 202361.1962.2760.7861.7161.711,831,800
Dec 07, 202359.8561.3858.8761.2761.271,977,700
Dec 06, 202361.7061.9559.5059.7359.731,718,400
Dec 05, 202360.8461.3859.7760.7160.712,492,900
Dec 04, 202359.4661.6059.2061.6061.602,546,800
Dec 01, 202359.5860.4758.0060.2660.264,151,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...