LATTICE SEMICONDUCTOR Historical Stock Price

Below is the stock price history for Lattice Semiconductor LSCC. Data is recorded each day for the historical open, high, low, close and volume. The Lattice Semiconductor stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lattice Semiconductor Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 6.48 6.49 6.40 6.455 22,134
2018-07-13 6.59 6.64 6.51 6.55 31,372
2018-07-12 6.60 6.68 6.53 6.65 41,809
2018-07-11 6.58 6.87 6.58 6.615 96,975
2018-07-10 6.46 6.56 6.40 6.545 35,188
2018-07-09 6.46 6.47 6.35 6.405 53,229
2018-07-06 6.38 6.44 6.33 6.395 28,316
2018-07-05 6.40 6.40 6.32 6.39 30,746
2018-07-03 6.44 6.45 6.33 6.33 43,439
2018-07-02 6.51 6.56 6.37 6.43 34,043
2018-06-29 6.57 6.62 6.505 6.555 60,209
2018-06-28 6.49 6.64 6.40 6.52 81,180
2018-06-27 6.25 6.33 6.175 6.18 49,691
2018-06-26 6.31 6.31 6.19 6.275 22,325
2018-06-25 6.41 6.41 6.21 6.24 91,222
2018-06-22 6.30 6.49 6.30 6.485 86,142
2018-06-21 6.37 6.41 6.32 6.33 68,479
2018-06-20 6.50 6.50 6.40 6.415 42,868
2018-06-19 6.43 6.48 6.35 6.425 36,016
2018-06-18 6.46 6.555 6.41 6.555 44,853
2018-06-15 6.50 6.68 6.50 6.63 49,794
2018-06-14 6.42 6.53 6.42 6.53 31,975
2018-06-13 6.29 6.44 6.29 6.425 50,494
2018-06-12 6.16 6.23 6.12 6.23 46,328
2018-06-11 6.05 6.17 6.03 6.135 17,203
2018-06-08 5.94 6.04 5.94 6.035 21,750
2018-06-07 6.05 6.06 5.97 6.02 26,387
2018-06-06 6.04 6.04 6.00 6.02 71,823
2018-06-05 5.95 6.03 5.90 6.02 28,598
2018-06-04 5.87 5.90 5.84 5.87 24,050

» More Lattice Semiconductor Stock Price History

To see other companies like Lattice Semiconductor (LSCC), view our stock market today for news, and other data.