Lattice Semiconductor Corp (LSCC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.32 | -7.96313364055 | 54.25 | 56.95 | 47.58 | 4895597 | 52.1693863 | CS |
| 4 | -12.67 | -20.2396166134 | 62.6 | 63.2 | 47.58 | 2862524 | 55.9669672 | CS |
| 12 | -19.55 | -28.1375935521 | 69.48 | 78.31 | 47.58 | 2388325 | 61.36549487 | CS |
| 26 | -10.96 | -17.9996715388 | 60.89 | 85.69 | 47.58 | 2246091 | 67.516176 | CS |
| 52 | -39.14 | -43.9429662064 | 89.07 | 98.3 | 47.58 | 2163216 | 69.13566513 | CS |
| 156 | -7.43 | -12.9532775453 | 57.36 | 98.3 | 43.41 | 1720444 | 68.63319342 | CS |
| 260 | 30.33 | 154.744897959 | 19.6 | 98.3 | 13.54 | 1606337 | 54.85219862 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 53 | 3.23 | 6.49 | 51.49 | 53.555 | 50.625 | 5827129 |
| 1722378900 | 49.77 | -5.19 | -9.44 | 47.75 | 51.568 | 47.58 | 10544942 |
| 1722292500 | 54.96 | -0.11 | -0.20 | 56.42 | 56.95 | 54.84 | 2960085 |
| 1722033300 | 55.07 | 0.89 | 1.64 | 55.53 | 55.61 | 54.29 | 2083780 |
| 1721946900 | 54.18 | -0.69 | -1.26 | 53.245 | 55.945 | 52.42 | 2966005 |
| 1721860500 | 54.87 | -2.3 | -4.02 | 56.41 | 56.71 | 54.575 | 3322086 |
| 1721774100 | 57.17 | -1.75 | -2.97 | 57.99 | 58.59 | 56.92 | 1661350 |
| 1721687700 | 58.92 | 2.69 | 4.78 | 57.93 | 59.25 | 56.64 | 1197162 |
| 1721428500 | 56.23 | -1.83 | -3.15 | 58 | 58 | 55.45 | 1991687 |
| 1721342100 | 58.06 | -1.93 | -3.22 | 60.64 | 62.06 | 56.8 | 2729021 |
| 1721255700 | 59.99 | -2.96 | -4.70 | 61.63 | 62.37 | 59.9 | 2419821 |
| 1721169300 | 62.95 | 3.12 | 5.21 | 60.42 | 63.2 | 59.75 | 1692222 |
| 1721082900 | 59.83 | -0.52 | -0.86 | 60.58 | 61.11 | 59.32 | 1595315 |
| 1720823700 | 60.35 | 1.68 | 2.86 | 59.24 | 61.09 | 58.57 | 1748086 |
| 1720737300 | 58.67 | -2.93 | -4.76 | 62.22 | 62.64 | 58.64 | 2777802 |
| 1720650900 | 61.6 | 1.85 | 3.10 | 60.36 | 61.71 | 60.25 | 2833631 |
| 1720564500 | 59.75 | -1.92 | -3.11 | 61.13 | 61.24 | 59.15 | 2203770 |
| 1720478100 | 61.67 | 0.34 | 0.55 | 61.77 | 62.93 | 61.51 | 1090535 |
| 1720218900 | 61.33 | -1.01 | -1.62 | 62.6 | 62.71 | 61.32 | 1391717 |
| 1720040640 | 62.342 | 2.12 | 3.52 | 61.22 | 63.03 | 61 | 1749840 |
| 1719959700 | 60.22 | 2.51 | 4.35 | 57.74 | 60.29 | 57.54 | 2168673 |
| 1719873300 | 57.71 | -0.28 | -0.48 | 57.89 | 58.3 | 57.27 | 1908001 |
| 1719614100 | 57.99 | 1 | 1.75 | 57.31 | 58.77 | 56.6 | 2501710 |
| 1719527700 | 56.99 | 0.46 | 0.81 | 56.46 | 57.32 | 56.27 | 1342291 |
| 1719441300 | 56.53 | -0.33 | -0.58 | 56.87 | 57.57 | 55.89 | 1163184 |
| 1719354900 | 56.86 | 0.21 | 0.37 | 57.57 | 57.57 | 55.86 | 1599579 |
| 1719268500 | 56.65 | -1.91 | -3.26 | 58.19 | 58.93 | 56.58 | 2127609 |
| 1719009300 | 58.56 | -1.2 | -2.01 | 59.39 | 60.08 | 58.43 | 3743002 |
| 1718922900 | 59.76 | -0.27 | -0.45 | 59.66 | 59.95 | 58.63 | 2842030 |
| 1718750100 | 60.03 | 0 | 0.00 | 59.79 | 60.66 | 59.5 | 2629433 |
| 1718663700 | 60.03 | -0.19 | -0.32 | 60.14 | 60.405 | 59.17 | 2354353 |
| 1718404500 | 60.22 | -1.7 | -2.75 | 60.96 | 62.09 | 59.72 | 1893696 |
| 1718318100 | 61.92 | -1.14 | -1.81 | 62.11 | 63.28 | 61.54 | 1858834 |
| 1718231700 | 63.06 | 2.12 | 3.48 | 62.47 | 65.18 | 62.27 | 3093055 |
| 1718145300 | 60.94 | -0.51 | -0.83 | 61.25 | 61.41 | 60.01 | 1436582 |
| 1718058900 | 61.45 | 0.68 | 1.12 | 60.03 | 61.9 | 59.61 | 2149667 |
| 1717799700 | 60.77 | -0.8 | -1.30 | 60.49 | 61.6277 | 60.08 | 1174475 |
| 1717713300 | 61.57 | -2.32 | -3.63 | 63.34 | 63.62 | 61.27 | 1616808 |
| 1717626900 | 63.89 | 2.34 | 3.80 | 62.57 | 63.93 | 61.34 | 2910715 |
| 1717540500 | 61.55 | -1.19 | -1.90 | 63.21 | 63.21 | 60.865 | 3888931 |
| 1717454100 | 62.74 | -11.5 | -15.49 | 66.629999 | 67 | 62 | 9169734 |
| 1717194900 | 74.24 | -1.62 | -2.14 | 75.98 | 76.93 | 71.5 | 4485769 |
| 1717108500 | 75.86 | -0.38 | -0.50 | 76.76 | 78.21 | 75.275 | 1101561 |
| 1717022100 | 76.24 | -1.25 | -1.61 | 75.9 | 77.69 | 75.525 | 1791883 |
| 1716935700 | 77.49 | 0.92 | 1.20 | 77.07 | 78.245 | 76.05 | 1475354 |
| 1716590100 | 76.57 | 2.55 | 3.45 | 74.3 | 76.82 | 74.18 | 1398458 |
| 1716503700 | 74.02 | -2.48 | -3.24 | 77.85 | 78.31 | 73.68 | 2014132 |
| 1716417300 | 76.5 | 3.21 | 4.38 | 74.48 | 77.3 | 73.99 | 1867745 |
| 1716330900 | 73.29 | -0.12 | -0.16 | 72.73 | 73.48 | 71.494 | 913184 |
| 1716244500 | 73.41 | 0.45 | 0.62 | 72.97 | 74.15 | 72.545 | 1291526 |
| 1715985300 | 72.96 | 1.38 | 1.93 | 72.31 | 73.78 | 71.86 | 1409500 |
| 1715898900 | 71.58 | -0.76 | -1.05 | 72.4 | 73.16 | 71.38 | 1586570 |
| 1715812500 | 72.34 | 0.88 | 1.23 | 73.01 | 73.02 | 70.55 | 2014903 |
| 1715726100 | 71.46 | 0.67 | 0.95 | 71.13 | 72.26 | 70.56 | 1706967 |
| 1715639700 | 70.79 | 1.24 | 1.78 | 70.3 | 70.89 | 69.58 | 973172 |
| 1715380500 | 69.55 | -0.54 | -0.77 | 71 | 71.34 | 68.71 | 1205025 |
| 1715294100 | 70.09 | 0.73 | 1.05 | 69.48 | 70.44 | 68.64 | 1140075 |
| 1715207700 | 69.36 | -2.44 | -3.40 | 70.54 | 70.8 | 68.47 | 1125439 |
| 1715121300 | 71.8 | 0.67 | 0.94 | 70.95 | 73.17 | 70.8371 | 1353060 |
| 1715034900 | 71.13 | 0.21 | 0.30 | 71.34 | 71.985 | 70.07 | 1210034 |
| 1714775700 | 70.92 | 1.06 | 1.52 | 71.97 | 72.64 | 70.255 | 1426598 |
| 1714689300 | 69.86 | 2.67 | 3.97 | 68.5 | 70.52 | 67.69 | 1739586 |
| 1714602900 | 67.19 | -1.41 | -2.06 | 67.69 | 70.295 | 66.4 | 3447719 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
