Lattice Semiconductor Corp (LSCC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.33 | 2.59968725567 | 51.16 | 52.68 | 48.0332 | 1872256 | 49.83815978 | CS |
| 4 | -1.26 | -2.34418604651 | 53.75 | 55.89 | 48.0332 | 2544345 | 52.18833766 | CS |
| 12 | 5.44 | 11.5621679065 | 47.05 | 55.89 | 40.65 | 2643030 | 50.50992351 | CS |
| 26 | -20.24 | -27.8289564141 | 72.73 | 78.31 | 40.65 | 2608079 | 53.50269505 | CS |
| 52 | -6.34 | -10.7768145504 | 58.83 | 85.69 | 40.65 | 2339891 | 60.56492601 | CS |
| 156 | -32.9 | -38.5291017684 | 85.39 | 98.3 | 40.65 | 1905431 | 65.78231005 | CS |
| 260 | 33.48 | 176.11783272 | 19.01 | 98.3 | 13.54 | 1667361 | 56.34178906 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 50.75 | 2.17 | 4.47 | 48.29 | 50.76 | 48.0332 | 1501022 |
| 1732059300 | 48.58 | -1.57 | -3.13 | 49.88 | 50.115 | 48.46 | 1474745 |
| 1731972900 | 50.15 | 0.92 | 1.87 | 49.27 | 50.5095 | 49.215 | 2374144 |
| 1731713700 | 49.23 | -1.4 | -2.77 | 49.69 | 50.61 | 48.995 | 2476239 |
| 1731627300 | 50.63 | 0.01 | 0.02 | 51 | 51.54 | 50.21 | 1584582 |
| 1731540900 | 50.62 | -2.19 | -4.15 | 52.11 | 52.34 | 50.53 | 1560672 |
| 1731454500 | 52.81 | 0.25 | 0.48 | 53.06 | 53.39 | 51.65 | 1366410 |
| 1731368100 | 52.56 | -1.97 | -3.61 | 54.07 | 54.33 | 51.69 | 2124873 |
| 1731108900 | 54.53 | -0.52 | -0.94 | 55 | 55.19 | 53.68 | 1733508 |
| 1731022500 | 55.05 | 0.88 | 1.62 | 55.12 | 55.89 | 54.23 | 3006848 |
| 1730936100 | 54.17 | 2.99 | 5.84 | 53.15 | 55.85 | 52.81 | 4578963 |
| 1730849700 | 51.18 | -0.71 | -1.37 | 48.91 | 53.02 | 48 | 10422689 |
| 1730763300 | 51.89 | -0.38 | -0.73 | 51.71 | 53.61 | 51.655 | 3901175 |
| 1730500500 | 52.27 | 1.61 | 3.18 | 50.89 | 52.57 | 50.89 | 2077373 |
| 1730414100 | 50.66 | -1.89 | -3.60 | 52.36 | 52.4 | 49.94 | 2504978 |
| 1730327700 | 52.55 | -2.93 | -5.28 | 54.91 | 55.48 | 52.51 | 2559721 |
| 1730241300 | 55.48 | 0.93 | 1.70 | 54.34 | 55.83 | 54.03 | 1849044 |
| 1730154900 | 54.55 | 0.21 | 0.39 | 54.47 | 55.66 | 54.22 | 1553480 |
| 1729895700 | 54.34 | 0.47 | 0.87 | 54.68 | 55.175 | 53.86 | 1618160 |
| 1729809300 | 53.87 | 0.8 | 1.51 | 53.75 | 53.94 | 53.09 | 1137753 |
| 1729722900 | 53.07 | 0.04 | 0.08 | 52.85 | 54.2 | 51.82 | 2000155 |
| 1729636500 | 53.03 | 0.78 | 1.49 | 52.33 | 53.43 | 51.365 | 2422968 |
| 1729550100 | 52.25 | -1.06 | -1.99 | 52.92 | 52.95 | 50.63 | 2953115 |
| 1729290900 | 53.31 | 2.59 | 5.11 | 51.65 | 53.55 | 51.41 | 2850981 |
| 1729204500 | 50.72 | 1.04 | 2.09 | 50.72 | 51.89 | 49.74 | 2626418 |
| 1729118100 | 49.68 | 0.75 | 1.53 | 49.93 | 50.385 | 49.13 | 1710811 |
| 1729031700 | 48.93 | -3.21 | -6.16 | 51.2 | 52.175 | 48.23 | 2936005 |
| 1728945300 | 52.14 | 0.07 | 0.13 | 52.28 | 52.8615 | 51.765 | 1539610 |
| 1728686100 | 52.07 | 0.76 | 1.48 | 49.055 | 52.67 | 48.66 | 1776463 |
| 1728599700 | 51.31 | -0.49 | -0.95 | 50.83 | 51.36 | 50.635 | 1250362 |
| 1728513300 | 51.8 | -0.12 | -0.23 | 51.63 | 52 | 51.09 | 1831909 |
| 1728426900 | 51.92 | 0.15 | 0.29 | 51.39 | 52.55 | 50.99 | 1816526 |
| 1728340500 | 51.77 | -1.24 | -2.34 | 52.63 | 52.92 | 51.26 | 1146347 |
| 1728081300 | 53.01 | 1.33 | 2.57 | 53.5 | 53.65 | 52.35 | 1749840 |
| 1727994900 | 51.68 | -0.27 | -0.52 | 50.82 | 52.93 | 50.82 | 1738703 |
| 1727908500 | 51.95 | 0.64 | 1.25 | 51.81 | 52.82 | 51.0987 | 1357455 |
| 1727822100 | 51.31 | -1.76 | -3.32 | 53.16 | 53.78 | 50.94 | 2352473 |
| 1727735700 | 53.07 | -0.45 | -0.84 | 52.94 | 53.67 | 52.16 | 2452163 |
| 1727476500 | 53.52 | -0.87 | -1.60 | 55.07 | 55.4 | 53.26 | 2594661 |
| 1727390100 | 54.39 | 2.7 | 5.22 | 54.15 | 54.98 | 52.14 | 2805198 |
| 1727303700 | 51.69 | -0.58 | -1.11 | 51.8 | 52.71 | 51.49 | 1391844 |
| 1727217300 | 52.27 | -0.04 | -0.08 | 53.21 | 53.99 | 52.01 | 1640291 |
| 1727130900 | 52.31 | -0.51 | -0.97 | 53.04 | 53.35 | 52.06 | 1824186 |
| 1726871700 | 52.82 | -1.44 | -2.65 | 53.38 | 54.08 | 52.32 | 4917556 |
| 1726785300 | 54.26 | 2.19 | 4.21 | 54.49 | 54.79 | 53.354 | 4040730 |
| 1726698900 | 52.07 | 0.85 | 1.66 | 51.22 | 53.69 | 50.41 | 4582751 |
| 1726612500 | 51.22 | 0.91 | 1.81 | 51.72 | 53.06 | 51.06 | 3598456 |
| 1726526100 | 50.31 | 5.52 | 12.32 | 47.24 | 50.83 | 47 | 7324904 |
| 1726266900 | 44.79 | 1.35 | 3.11 | 44.07 | 45.19 | 43.95 | 1605725 |
| 1726180500 | 43.44 | -1.37 | -3.06 | 44.45 | 44.505 | 43.07 | 1554208 |
| 1726094100 | 44.81 | 2.06 | 4.82 | 42.9 | 44.91 | 42.02 | 2073668 |
| 1726007700 | 42.75 | 0.26 | 0.61 | 42.42 | 42.82 | 41.39 | 1273569 |
| 1725921300 | 42.49 | 0.85 | 2.04 | 42.12 | 43.04 | 41.48 | 3060413 |
| 1725662100 | 41.64 | -1.25 | -2.91 | 42.74 | 42.985 | 40.65 | 2946379 |
| 1725575700 | 42.89 | -0.43 | -0.99 | 42.44 | 43.68 | 42.44 | 1145359 |
| 1725489300 | 43.32 | 0.27 | 0.63 | 42.59 | 44.13 | 42.1301 | 2298908 |
| 1725402900 | 43.05 | -4.31 | -9.10 | 46.53 | 46.53 | 42.5 | 3852158 |
| 1725057300 | 47.36 | 0.31 | 0.66 | 48.29 | 48.47 | 47.19 | 12679388 |
| 1724970900 | 47.05 | 0.73 | 1.58 | 47.05 | 48.205 | 46.45 | 2403041 |
| 1724884500 | 46.32 | -0.57 | -1.22 | 46.46 | 47.12 | 45.295 | 2579871 |
| 1724798100 | 46.89 | -0.1 | -0.21 | 46.95 | 47.6 | 45.83 | 1358098 |
| 1724711700 | 46.99 | -0.79 | -1.65 | 47.21 | 47.62 | 46.47 | 2457876 |
| 1724452500 | 47.78 | 1.72 | 3.73 | 47.17 | 48.5 | 46.37 | 1619885 |
| 1724366100 | 46.06 | -3.26 | -6.61 | 49.29 | 49.62 | 45.83 | 3219871 |
| 1724279700 | 49.32 | 1.13 | 2.34 | 49.11 | 49.52 | 48.07 | 2096480 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
