Lattice Semiconductor Historical Data - LSCC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Lattice Semiconductor Corp LSCC NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  2.06 9.68% 23.34 23.835 21.22 21.51 21.28 00:00:00
more quote information »

LSCC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.3123.83520.3921.442,251,5542.039.53%
1 Month19.7723.83518.5920.541,649,4473.5718.06%
3 Months18.1423.83517.0619.891,364,0055.2028.67%
6 Months16.2123.83515.6719.281,612,3847.1343.99%
1 Year7.2123.8357.0715.681,761,45316.13223.72%
3 Years7.2123.8354.7710.901,237,32516.13223.72%
5 Years6.6923.8353.258.451,453,70516.65248.88%

LSCC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 23.34 2.06 9.68% 21.51 23.835 21.22 6,907,491
Jan 16 2020 21.28 0.64 3.08% 20.87 21.44 20.87 1,148,518
Jan 15 2020 20.645 -1.12 -5.15% 21.64 21.80 20.39 2,953,003
Jan 14 2020 21.765 -0.31 -1.38% 22.06 22.2485 21.48 1,643,631
Jan 13 2020 22.07 0.84 3.96% 21.45 22.37 21.3102 3,793,045
Jan 10 2020 21.23 0.03 0.14% 21.31 21.69 21.03 1,719,572
Jan 09 2020 21.20 -0.01 -0.05% 21.64 22.00 20.92 2,070,093
Jan 08 2020 21.21 1.11 5.52% 20.13 21.71 19.51 3,061,245
Jan 07 2020 20.10 0.94 4.9% 19.36 20.24 19.275 2,183,320
Jan 06 2020 19.1602 0.13 0.68% 18.97 19.52 18.74 971,874
Jan 03 2020 19.03 -0.40 -2.06% 19.06 19.33 18.94 795,191
Jan 02 2020 19.43 0.29 1.52% 19.46 20.00 19.21 982,229
Dec 31 2019 19.14 0.06 0.31% 18.97 19.46 18.95 1,157,115
Dec 30 2019 19.08 -0.15 -0.78% 19.22 19.31 18.59 1,164,267
Dec 27 2019 19.23 -0.75 -3.75% 20.13 20.16 19.13 1,259,291
Dec 26 2019 19.98 0.55 2.83% 19.50 19.99 19.48 1,222,110
Dec 24 2019 19.43 -0.10 -0.51% 19.49 19.65 19.21 427,401
Dec 23 2019 19.53 -0.48 -2.4% 20.03 20.03 19.45 1,046,090
Dec 20 2019 20.01 0.28 1.42% 19.77 20.04 19.47 1,558,234
Dec 19 2019 19.73 -0.04 -0.2% 19.91 20.00 19.25 1,205,839
Dec 18 2019 19.77 -0.43 -2.13% 20.28 20.56 19.65 1,348,035
See More Historical Prices »


Your Recent History
NASDAQ
LSCC
Lattice Se..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.