Lattice Semiconductor Historical Data - LSCC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
  -0.195 -1.0% 19.255 19.89 19.0034 19.70 19.45 23:59:42
more quote information »

LSCC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.3120.4518.7619.841,020,197-0.055-0.28%
1 Month19.4121.17617.0619.381,486,583-0.155-0.8%
3 Months19.6821.5817.0619.421,533,710-0.425-2.16%
6 Months13.2221.5811.0617.431,731,7926.0445.65%
1 Year5.8221.585.382914.141,741,20513.44230.84%
3 Years7.7821.584.7710.141,238,83511.48147.49%
5 Years6.5121.583.258.061,437,70112.75195.78%

LSCC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 15 2019 19.255 -0.20 -1.0% 19.70 19.89 19.0034 1,101,794
Nov 14 2019 19.45 -0.40 -2.02% 19.89 20.00 19.44 771,249
Nov 13 2019 19.85 -0.24 -1.19% 19.81 20.00 18.76 2,156,650
Nov 12 2019 20.09 -0.03 -0.15% 20.19 20.45 20.015 596,332
Nov 11 2019 20.12 0.39 1.98% 19.65 20.16 19.52 827,527
Nov 08 2019 19.73 0.29 1.49% 19.31 19.755 19.19 749,229
Nov 07 2019 19.44 0.07 0.36% 19.69 20.31 19.31 1,038,401
Nov 06 2019 19.37 -0.77 -3.82% 19.99 20.26 19.19 1,374,802
Nov 05 2019 20.14 -0.57 -2.73% 20.76 21.176 20.06 1,859,104
Nov 04 2019 20.705 0.72 3.58% 20.40 20.8986 20.20 2,016,814
Nov 01 2019 19.99 0.40 2.04% 19.76 20.22 19.29 1,390,495
Oct 31 2019 19.59 -0.11 -0.56% 19.63 19.71 18.67 1,807,421
Oct 30 2019 19.70 0.88 4.68% 17.76 20.0885 17.06 4,233,326
Oct 29 2019 18.82 -0.36 -1.88% 19.13 19.20 18.23 1,684,143
Oct 28 2019 19.18 0.48 2.57% 18.77 19.205 18.63 1,148,789
Oct 25 2019 18.70 0.61 3.37% 18.14 18.70 18.0201 1,009,604
Oct 24 2019 18.09 0.08 0.44% 18.19 18.32 17.945 1,656,272
Oct 23 2019 18.01 -0.20 -1.1% 17.96 18.24 17.55 1,576,773
Oct 22 2019 18.21 -0.43 -2.31% 18.64 18.91 18.11 1,314,505
Oct 21 2019 18.64 -0.72 -3.72% 19.39 19.68 18.54 1,697,755
Oct 18 2019 19.36 -0.19 -0.97% 19.41 19.75 19.08 822,478
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.