Lattice Semiconductor Corp (LSCC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.25 | 5.36923839418 | 60.53 | 64.84 | 59.055 | 2777095 | 61.39170593 | CS |
| 4 | 9.51 | 17.5234936429 | 54.27 | 70.55 | 52.44 | 3079243 | 62.25593175 | CS |
| 12 | 0.55 | 0.869840265697 | 63.23 | 70.55 | 52.44 | 2378391 | 59.68810724 | CS |
| 26 | 21.66 | 51.4245014245 | 42.12 | 70.55 | 41.39 | 2356428 | 55.77208239 | CS |
| 52 | -17.35 | -21.3854307901 | 81.13 | 85.69 | 40.65 | 2339226 | 58.24390593 | CS |
| 156 | 6.23 | 10.8253692441 | 57.55 | 98.3 | 40.65 | 2009185 | 65.25553613 | CS |
| 260 | 46.58 | 270.813953488 | 17.2 | 98.3 | 13.54 | 1691589 | 59.04683608 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 63.78 | 2.8 | 4.59 | 61.04 | 64.269999 | 59.97 | 2339561 |
| 1741304100 | 60.98 | -1.64 | -2.62 | 60.72 | 62.92 | 60.1072 | 2257973 |
| 1741217700 | 62.62 | 1.66 | 2.72 | 61.36 | 62.84 | 59.84 | 2004961 |
| 1741131300 | 60.96 | 0.64 | 1.06 | 59.99 | 62.59 | 59.055 | 3234954 |
| 1741044900 | 60.32 | -2.02 | -3.24 | 64.019999 | 64.84 | 59.78 | 3066248 |
| 1740785700 | 62.34 | 1.78 | 2.94 | 60.53 | 63.5891 | 60.15 | 3321337 |
| 1740699300 | 60.56 | -3.82 | -5.93 | 64.379999 | 64.894999 | 60.34 | 3033985 |
| 1740612900 | 64.379999 | -0.96 | -1.47 | 66.11 | 66.409899 | 63.685 | 3007069 |
| 1740526500 | 65.34 | -0.9 | -1.36 | 65.98 | 67.03 | 64.67 | 2392834 |
| 1740440100 | 66.239999 | -0.51 | -0.76 | 66.72 | 67.44 | 65.16 | 2671468 |
| 1740180900 | 66.75 | -1.25 | -1.84 | 68.51 | 69 | 65.7 | 2427300 |
| 1740094500 | 68 | -0.78 | -1.13 | 69 | 70.3099 | 67.04 | 2551478 |
| 1740008100 | 68.78 | 1.54 | 2.29 | 67.32 | 70.55 | 66.73 | 3230512 |
| 1739921700 | 67.24 | 2.82 | 4.38 | 65 | 69.82 | 64.7 | 4069547 |
| 1739576100 | 64.42 | 1.03 | 1.62 | 63.5 | 64.47 | 62.54 | 1774046 |
| 1739489700 | 63.39 | 1.87 | 3.04 | 61.97 | 63.55 | 61.73 | 3188257 |
| 1739403300 | 61.52 | 2.88 | 4.91 | 57.91 | 61.6 | 57.705 | 2598570 |
| 1739316900 | 58.64 | 4.17 | 7.66 | 62.62 | 63.7874 | 57.9406 | 7021790 |
| 1739230500 | 54.47 | 1.18 | 2.21 | 53.13 | 55.17 | 53.09 | 4502469 |
| 1738971300 | 53.29 | -0.87 | -1.61 | 54.27 | 54.78 | 52.44 | 2150823 |
| 1738884900 | 54.16 | -1.26 | -2.27 | 54.85 | 55.755 | 53.4429 | 1838211 |
| 1738798500 | 55.42 | 0.67 | 1.22 | 54.1 | 55.45 | 53.22 | 2193525 |
| 1738712100 | 54.75 | 0.21 | 0.39 | 54.21 | 55.64 | 54.21 | 2124979 |
| 1738625700 | 54.54 | -2.48 | -4.35 | 55.11 | 55.77 | 53.76 | 1784432 |
| 1738366500 | 57.02 | 0.29 | 0.51 | 57.17 | 58.595 | 56.36 | 1999069 |
| 1738280100 | 56.73 | 0.37 | 0.66 | 56.77 | 57.05 | 54.71 | 2617868 |
| 1738193700 | 56.36 | 0.13 | 0.23 | 56.82 | 56.895 | 55.61 | 1222576 |
| 1738107300 | 56.23 | 0.89 | 1.61 | 55.53 | 56.69 | 52.62 | 2307217 |
| 1738020900 | 55.34 | -1.92 | -3.35 | 56.85 | 58.86 | 54.55 | 3762902 |
| 1737761700 | 57.26 | -3.6 | -5.92 | 59.26 | 59.55 | 55.9 | 1851834 |
| 1737675300 | 60.86 | 0 | 0.00 | 60.86 | 60.86 | 60.86 | 0 |
| 1737588900 | 60.86 | 1.74 | 2.94 | 59.8 | 61.88 | 59.8 | 2005548 |
| 1737502500 | 59.12 | 0.8 | 1.37 | 58.66 | 60.01 | 57.68 | 2714294 |
| 1737156900 | 58.32 | 1.94 | 3.44 | 57.75 | 58.59 | 56.89 | 1721688 |
| 1737070500 | 56.38 | -0.9 | -1.57 | 57.81 | 58.22 | 56.16 | 1678185 |
| 1736984100 | 57.28 | 1.88 | 3.39 | 57.03 | 57.75 | 55.97 | 1913458 |
| 1736897700 | 55.4 | -0.24 | -0.43 | 56 | 56.29 | 54.61 | 1393162 |
| 1736811300 | 55.64 | 0.29 | 0.52 | 54.97 | 55.8 | 53.94 | 1429285 |
| 1736552100 | 55.35 | -0.47 | -0.84 | 55.14 | 56.57 | 54.41 | 1703618 |
| 1736379300 | 55.82 | 0.32 | 0.58 | 54.99 | 55.92 | 53.92 | 1604623 |
| 1736292900 | 55.5 | -1.77 | -3.09 | 57.96 | 59.01 | 55.43 | 1757067 |
| 1736206500 | 57.27 | 0.99 | 1.76 | 57.28 | 58.965 | 56.87 | 2227799 |
| 1735947300 | 56.28 | 0.33 | 0.59 | 56.27 | 56.71 | 55.21 | 1619364 |
| 1735860900 | 55.95 | -0.7 | -1.24 | 57.26 | 57.6975 | 55.58 | 1172019 |
| 1735688100 | 56.65 | -0.07 | -0.12 | 57.4 | 57.69 | 55.95 | 977075 |
| 1735601700 | 56.72 | -2.24 | -3.80 | 57.9 | 57.9 | 56.675 | 2356544 |
| 1735342500 | 58.96 | -0.7 | -1.17 | 59.34 | 59.48 | 57.97 | 2074876 |
| 1735256100 | 59.66 | -1.23 | -2.02 | 60.06 | 60.92 | 59.49 | 1020692 |
| 1735077840 | 60.89 | 0.77 | 1.28 | 60.26 | 60.89 | 59.15 | 509037 |
| 1734996900 | 60.12 | 2.25 | 3.89 | 58.37 | 60.35 | 58.36 | 1873930 |
| 1734737700 | 57.87 | -0.39 | -0.67 | 57.98 | 59.89 | 57.56 | 5599463 |
| 1734651300 | 58.26 | -0.29 | -0.50 | 58.67 | 59.3 | 57.2 | 2374719 |
| 1734564900 | 58.55 | -4.22 | -6.72 | 63.32 | 63.78 | 58.17 | 2538333 |
| 1734478500 | 62.77 | -0.69 | -1.09 | 63.2 | 64.69 | 62.35 | 1820443 |
| 1734392100 | 63.46 | 0.01 | 0.02 | 62.31 | 63.63 | 59.3 | 2313921 |
| 1734132900 | 63.45 | 0.99 | 1.59 | 63.23 | 63.59 | 61.52 | 1825725 |
| 1734046500 | 62.46 | -0.55 | -0.87 | 61.69 | 63.085 | 61.58 | 984241 |
| 1733960100 | 63.005 | 3.53 | 5.93 | 60.88 | 64.41 | 60.11 | 2520533 |
| 1733873700 | 59.48 | -1 | -1.65 | 60.11 | 60.27 | 58.75 | 1928681 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
