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
2018-01-16 6.24 6.26 6.19 6.23 126,920
2018-01-12 6.15 6.23 6.12 6.17 108,371
2018-01-11 5.99 6.13 5.99 6.13 124,132
2018-01-10 6.03 6.05 5.97 5.99 30,747
2018-01-09 6.06 6.07 6.04 6.04 48,738
2018-01-08 6.02 6.105 5.96 6.105 62,119
2018-01-05 5.96 6.09 5.96 6.03 31,176
2018-01-04 6.03 6.03 5.91 5.975 30,541
2018-01-03 5.96 6.02 5.89 6.015 82,385
2018-01-02 5.81 5.92 5.81 5.90 62,388
2017-12-29 5.85 5.865 5.77 5.77 20,041
2017-12-28 5.83 5.88 5.80 5.86 30,553
2017-12-27 5.75 5.81 5.74 5.765 26,429
2017-12-26 5.73 5.79 5.725 5.76 18,249
2017-12-22 5.67 5.765 5.67 5.73 17,500
2017-12-21 5.75 5.80 5.71 5.71 37,873
2017-12-20 5.90 5.90 5.78 5.785 24,441
2017-12-19 5.90 5.90 5.86 5.87 49,975
2017-12-18 5.95 5.95 5.86 5.86 65,707
2017-12-15 5.78 5.91 5.78 5.86 105,153
2017-12-14 5.80 5.80 5.73 5.78 44,993
2017-12-13 5.85 5.85 5.76 5.79 27,016
2017-12-12 5.71 5.76 5.66 5.755 42,989
2017-12-11 5.69 5.71 5.62 5.65 22,972
2017-12-08 5.70 5.73 5.66 5.665 21,705
2017-12-07 5.60 5.68 5.60 5.68 34,602
2017-12-06 5.54 5.67 5.54 5.575 33,699
2017-12-05 5.77 5.83 5.625 5.625 44,965
2017-12-04 5.89 5.94 5.73 5.81 75,815
2017-12-01 5.82 5.95 5.74 5.84 67,025

» More Lattice Semiconductor Stock Price History

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