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
2018-10-18 7.89 7.89 7.70 7.835 43,084
2018-10-17 7.97 8.14 7.95 8.005 71,806
2018-10-16 7.85 7.94 7.80 7.94 51,243
2018-10-15 7.64 7.86 7.62 7.78 98,007
2018-10-12 7.87 7.89 7.63 7.69 84,738
2018-10-11 7.99 8.01 7.78 7.78 107,920
2018-10-10 8.03 8.06 7.88 7.885 84,273
2018-10-09 8.40 8.40 8.15 8.185 98,557
2018-10-08 8.74 8.74 8.285 8.425 89,817
2018-10-05 8.70 8.775 8.52 8.62 154,320
2018-10-04 8.50 8.80 8.50 8.555 316,146
2018-10-03 8.61 8.65 8.49 8.62 143,176
2018-10-02 8.36 8.61 8.33 8.545 170,440
2018-10-01 7.97 8.07 7.96 8.04 127,909
2018-09-28 7.80 8.06 7.80 8.00 72,409
2018-09-27 7.70 7.77 7.70 7.77 28,489
2018-09-26 7.67 7.725 7.66 7.675 43,848
2018-09-25 7.67 7.79 7.62 7.665 111,817
2018-09-24 7.65 7.71 7.60 7.71 39,708
2018-09-21 7.61 7.72 7.59 7.69 52,054
2018-09-20 7.62 7.71 7.52 7.705 48,311
2018-09-19 7.60 7.66 7.56 7.56 62,384
2018-09-18 7.42 7.60 7.41 7.575 55,585
2018-09-17 7.42 7.47 7.365 7.365 62,253
2018-09-14 7.40 7.51 7.35 7.455 44,195
2018-09-13 7.55 7.55 7.32 7.35 46,188
2018-09-12 7.63 7.63 7.245 7.41 174,739
2018-09-11 7.64 7.74 7.63 7.685 46,346
2018-09-10 7.67 7.79 7.65 7.75 67,198
2018-09-07 7.77 7.93 7.61 7.645 140,257

» More Lattice Semiconductor Stock Price History

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