Lattice Semiconductor Corporation (LSCC) NASDAQ

86.30

+3.2(+3.85%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202684.1286.386.388.6184.081.77M
January 12, 202683.7783.183.183.7781.491.72M
January 09, 202682.2884.884.885.6782.271.65M
January 08, 202681.9282.2182.2183.881.011.87M
January 07, 202684.4983.0283.0285.1282.451.53M
January 06, 202681.9485.4485.4486.6981.782.69M
January 05, 202680.2180.5980.5981.6178.512.07M
January 02, 202675.5278.6578.6579.4275.521.93M
December 31, 202574.7773.5873.5874.7773.43817,164
December 30, 202574.6674.5874.5874.7973.651.22M
December 29, 202575.4974.5674.5675.8974.13898,504
December 26, 202576.6776.1876.1876.6775.4526,400
December 24, 202576.5376.5776.577776.27544,228
December 23, 202576.1776.5376.5376.975.49848,126
December 22, 202576.8276.5176.5176.9675.431.07M
December 19, 202573.0275.3175.3175.4673.022.61M
December 18, 202573.8473.0373.0374.4972.611.19M
December 17, 202575.271.8671.8675.2871.271.76M
December 16, 202575.8774.574.576.173.491.82M
December 15, 202576.1876.0576.0576.8875.021.7M
December 12, 202579.0975.6275.6279.6174.881.74M
December 11, 202577.4479.3679.3679.9776.51.77M
December 10, 202578.2478.4178.4179.0876.492.15M
December 09, 202576.8977.9577.9579.4276.281.76M
December 08, 202578.9577.1977.1979.7476.581.73M
December 05, 20257878.8578.8581.2376.662.64M
December 04, 202574.8275.8375.8376.5374.041.87M
December 03, 202571.675.1375.1375.870.212.8M
December 02, 202569.5471.4171.4173.169.232.56M
December 01, 202569.5468.6168.6169.9168.522.09M
November 28, 202569.9970.2170.2170.369.24605,694
November 26, 202568.5170.0270.0271.168.21.71M
November 25, 202567.5867.9767.9768.365.531.85M
November 24, 202567.1768.4768.4768.6566.692.05M
November 21, 202563.3267.2667.2667.7762.681.9M
November 20, 202567.1163.9363.9367.8263.62.25M
November 19, 202564.7565.365.367.2764.751.93M
November 18, 202560.964.764.765.8860.52.7M
November 17, 202563.3761.7361.7364.3361.031.74M
November 14, 202562.3164.1864.1865.2861.961.89M
November 13, 202565.0864.5864.586663.422.55M
November 12, 202567.2865.5665.5668.1765.491.83M
November 11, 202566.7566.0666.0666.8164.812.01M
November 10, 202565.6767.0667.0668.8965.393.12M
November 07, 202561.4463.4963.4963.6660.881.97M
November 06, 202562.4562.5162.5164.4162.342.05M
November 05, 202563.2463.1563.1565.4162.742.16M
November 04, 202567.9563.2363.2369.8562.824.41M
November 03, 202572.9672.8272.8274.4571.232.95M
October 31, 202573.7172.9672.9674.5871.882.44M
October 30, 202573.8873.6473.6475.373.072.39M
October 29, 202573.0773.8873.8876.0671.962.85M
October 28, 202571.5971.8471.8473.1471.031.85M
October 27, 202570.9871.5371.5372.6670.651.22M
October 24, 202570.3369.1569.1570.7369.1949,627
October 23, 202567.1569.669.669.7566.81.44M
October 22, 202568.7266.966.969.4765.851.68M
October 21, 202570.0369.8569.8570.3368.651.11M
October 20, 202570.2870.3170.3173.5570.271.29M
October 17, 202569.8270.1670.1670.3869.241.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved