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
2017-11-17 6.18 6.30 6.18 6.285 36,229
2017-11-16 6.18 6.28 6.15 6.19 101,257
2017-11-15 6.32 6.32 6.12 6.13 119,512
2017-11-14 6.53 6.60 6.42 6.45 60,770
2017-11-13 6.38 6.56 6.36 6.51 48,401
2017-11-10 6.39 6.50 6.39 6.45 62,700
2017-11-09 6.35 6.49 6.35 6.43 71,071
2017-11-08 6.10 6.48 6.10 6.39 171,758
2017-11-07 5.97 6.00 5.91 5.995 62,546
2017-11-06 5.88 5.95 5.85 5.92 34,575
2017-11-03 5.725 5.89 5.725 5.89 38,935
2017-11-02 5.81 5.83 5.71 5.72 45,113
2017-11-01 5.89 5.89 5.75 5.80 24,102
2017-10-31 5.92 5.92 5.84 5.85 24,519
2017-10-30 5.91 5.98 5.90 5.92 39,575
2017-10-27 5.84 5.88 5.78 5.85 26,961
2017-10-26 5.85 5.89 5.78 5.795 23,605
2017-10-25 5.80 5.88 5.80 5.85 28,301
2017-10-24 5.88 5.93 5.80 5.80 61,376
2017-10-23 5.82 5.87 5.80 5.87 53,105
2017-10-20 5.80 5.83 5.75 5.78 88,034
2017-10-19 5.73 5.75 5.67 5.71 105,289
2017-10-18 5.68 5.88 5.68 5.80 205,156
2017-10-17 5.59 5.60 5.46 5.54 75,641
2017-10-16 5.58 5.60 5.50 5.56 55,470
2017-10-13 5.56 5.57 5.50 5.555 37,493
2017-10-12 5.48 5.56 5.47 5.55 125,308
2017-10-11 5.51 5.55 5.46 5.54 41,865
2017-10-10 5.49 5.51 5.45 5.51 12,168
2017-10-09 5.44 5.52 5.44 5.49 7,097

» More Lattice Semiconductor Stock Price History

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