NasdaqGS - Delayed Quote USD

Lattice Semiconductor Corporation (LSCC)

68.69 -1.53 (-2.18%)
At close: April 18 at 4:00 PM EDT
68.03 -0.66 (-0.96%)
Pre-Market: 5:59 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 69.86 71.00 68.55 68.69 68.69 1,912,600
Apr 17, 2024 75.46 75.46 70.16 70.22 70.22 2,417,400
Apr 16, 2024 74.32 75.65 73.09 75.07 75.07 1,136,100
Apr 15, 2024 75.95 76.22 73.63 74.38 74.38 1,140,100
Apr 12, 2024 75.96 76.55 74.42 74.76 74.76 1,992,100
Apr 11, 2024 76.61 77.77 75.39 77.65 77.65 1,538,400
Apr 10, 2024 76.17 77.13 74.84 75.74 75.74 1,128,200
Apr 9, 2024 77.08 78.08 76.53 77.57 77.57 1,247,200
Apr 8, 2024 75.27 76.33 74.17 75.73 75.73 907,300
Apr 5, 2024 73.56 75.18 73.53 74.98 74.98 1,171,100
Apr 4, 2024 76.49 77.09 73.54 74.01 74.01 1,761,100
Apr 3, 2024 73.64 76.19 73.17 75.11 75.11 1,352,000
Apr 2, 2024 76.60 76.71 73.49 74.51 74.51 1,929,500
Apr 1, 2024 78.25 80.13 77.58 77.96 77.96 1,114,000
Mar 28, 2024 79.09 79.86 77.88 78.23 78.23 1,342,500
Mar 27, 2024 78.85 79.85 77.19 79.63 79.63 1,364,300
Mar 26, 2024 79.25 79.71 77.60 77.67 77.67 1,179,100
Mar 25, 2024 78.11 79.92 77.60 78.59 78.59 1,450,800
Mar 22, 2024 78.65 79.96 78.05 79.68 79.68 1,088,100
Mar 21, 2024 79.94 80.47 78.46 79.06 79.06 1,676,800
Mar 20, 2024 76.98 78.50 75.86 77.56 77.56 1,325,700
Mar 19, 2024 74.81 77.30 74.43 76.87 76.87 1,680,000
Mar 18, 2024 77.18 77.44 75.58 75.80 75.80 1,524,900
Mar 15, 2024 75.35 76.96 74.37 75.65 75.65 2,926,700
Mar 14, 2024 77.58 78.58 75.32 76.50 76.50 1,935,000
Mar 13, 2024 79.59 80.89 77.74 77.94 77.94 1,558,100
Mar 12, 2024 81.29 81.53 79.13 81.23 81.23 1,417,600
Mar 11, 2024 79.99 81.30 78.94 80.08 80.08 1,987,200
Mar 8, 2024 83.92 84.40 80.36 80.45 80.45 1,741,500
Mar 7, 2024 81.13 85.69 80.80 83.57 83.57 2,425,100
Mar 6, 2024 79.50 81.94 78.70 80.76 80.76 1,748,800
Mar 5, 2024 78.11 78.47 75.98 77.29 77.29 2,077,100
Mar 4, 2024 79.22 79.95 78.24 79.29 79.29 1,654,100
Mar 1, 2024 77.00 79.19 75.66 78.20 78.20 2,184,800
Feb 29, 2024 74.37 76.88 74.37 76.61 76.61 2,065,900
Feb 28, 2024 73.32 73.93 72.53 73.28 73.28 1,409,600
Feb 27, 2024 75.62 76.11 73.96 74.21 74.21 1,719,200
Feb 26, 2024 75.75 75.75 74.36 75.09 75.09 1,765,500
Feb 23, 2024 75.00 75.64 73.36 74.75 74.75 1,797,100
Feb 22, 2024 74.68 75.02 72.18 74.75 74.75 2,464,600
Feb 21, 2024 71.04 72.42 70.71 72.21 72.21 2,336,400
Feb 20, 2024 72.11 72.49 70.23 72.17 72.17 2,010,400
Feb 16, 2024 74.50 75.18 72.27 73.24 73.24 2,042,600
Feb 15, 2024 77.02 77.02 74.28 74.48 74.48 3,315,600
Feb 14, 2024 73.80 77.26 73.57 76.26 76.26 5,207,300
Feb 13, 2024 67.50 75.94 67.00 72.30 72.30 10,081,300
Feb 12, 2024 70.14 72.75 69.10 71.00 71.00 4,866,100
Feb 9, 2024 69.19 70.58 68.93 69.74 69.74 3,054,300
Feb 8, 2024 64.25 68.24 64.24 68.05 68.05 3,925,300
Feb 7, 2024 62.74 64.55 61.76 63.92 63.92 2,575,800
Feb 6, 2024 62.60 62.61 60.68 61.55 61.55 2,685,400
Feb 5, 2024 61.97 63.08 61.27 62.84 62.84 1,436,600
Feb 2, 2024 60.63 61.82 60.23 61.68 61.68 1,351,600
Feb 1, 2024 60.89 62.03 60.08 61.13 61.13 2,122,900
Jan 31, 2024 60.05 62.28 59.35 60.86 60.86 3,164,300
Jan 30, 2024 63.33 63.55 61.16 61.19 61.19 3,103,700
Jan 29, 2024 63.10 63.74 61.93 63.72 63.72 2,357,200
Jan 26, 2024 64.10 64.71 62.18 62.53 62.53 4,218,300
Jan 25, 2024 70.00 70.09 66.88 66.89 66.89 2,251,500
Jan 24, 2024 70.81 71.05 68.79 68.84 68.84 2,277,200
Jan 23, 2024 69.75 70.51 68.73 70.46 70.46 1,142,800
Jan 22, 2024 69.33 69.89 68.29 69.02 69.02 1,236,100
Jan 19, 2024 67.71 68.80 66.93 68.46 68.46 1,658,200
Jan 18, 2024 65.90 66.84 64.62 66.77 66.77 2,151,800
Jan 17, 2024 65.17 65.17 62.84 63.95 63.95 1,838,800
Jan 16, 2024 64.75 66.52 63.93 66.21 66.21 1,622,500
Jan 12, 2024 65.55 66.50 64.38 65.15 65.15 1,130,300
Jan 11, 2024 66.36 66.63 64.03 65.13 65.13 2,562,600
Jan 10, 2024 66.78 66.78 64.55 66.30 66.30 2,160,600
Jan 9, 2024 65.36 67.41 64.71 66.81 66.81 2,205,500
Jan 8, 2024 65.12 66.52 64.69 66.30 66.30 2,072,400
Jan 5, 2024 64.57 65.40 63.92 64.59 64.59 2,105,500
Jan 4, 2024 63.88 65.96 62.60 64.86 64.86 2,589,500
Jan 3, 2024 66.74 67.30 65.20 65.78 65.78 1,865,600
Jan 2, 2024 68.16 69.54 67.03 68.40 68.40 2,676,500
Dec 29, 2023 70.84 70.94 68.95 68.99 68.99 964,600
Dec 28, 2023 71.35 71.75 70.85 70.95 70.95 1,016,500
Dec 27, 2023 71.36 71.72 70.68 71.30 71.30 1,188,500
Dec 26, 2023 70.50 71.91 70.25 71.13 71.13 1,192,600
Dec 22, 2023 70.44 71.04 69.42 70.16 70.16 907,200
Dec 21, 2023 69.43 70.74 68.97 70.43 70.43 1,511,700
Dec 20, 2023 70.40 71.51 67.90 67.92 67.92 1,568,500
Dec 19, 2023 69.55 71.43 68.73 70.96 70.96 2,339,500
Dec 18, 2023 69.62 69.62 67.50 68.77 68.77 1,627,200
Dec 15, 2023 69.95 70.76 68.66 69.65 69.65 3,737,200
Dec 14, 2023 66.47 69.69 66.38 69.52 69.52 4,292,200
Dec 13, 2023 64.75 65.79 63.14 65.41 65.41 1,799,000
Dec 12, 2023 63.41 65.21 63.26 64.76 64.76 2,301,500
Dec 11, 2023 62.09 64.18 61.61 63.86 63.86 2,048,200
Dec 8, 2023 61.19 62.27 60.78 61.71 61.71 1,831,800
Dec 7, 2023 59.85 61.38 58.87 61.27 61.27 1,977,700
Dec 6, 2023 61.70 61.95 59.50 59.73 59.73 1,718,400
Dec 5, 2023 60.84 61.38 59.77 60.71 60.71 2,492,900
Dec 4, 2023 59.46 61.60 59.20 61.60 61.60 2,546,800
Dec 1, 2023 59.58 60.47 58.00 60.26 60.26 4,151,400
Nov 30, 2023 60.04 60.04 57.88 58.55 58.55 3,021,700
Nov 29, 2023 58.39 60.09 58.21 59.06 59.06 2,632,400
Nov 28, 2023 57.51 57.97 56.42 57.09 57.09 1,281,400
Nov 27, 2023 57.50 58.42 57.15 57.91 57.91 1,436,400
Nov 24, 2023 57.90 58.15 57.38 57.96 57.96 555,000
Nov 22, 2023 57.81 58.77 57.43 58.08 58.08 1,473,800
Nov 21, 2023 58.83 58.95 56.69 57.48 57.48 2,168,600
Nov 20, 2023 58.22 60.07 57.70 59.72 59.72 1,776,600
Nov 17, 2023 59.12 59.12 57.73 58.07 58.07 1,222,500
Nov 16, 2023 59.66 59.87 57.81 58.91 58.91 2,327,300
Nov 15, 2023 58.86 61.16 58.33 60.65 60.65 3,302,900
Nov 14, 2023 57.32 58.66 56.58 58.58 58.58 2,711,900
Nov 13, 2023 56.28 56.36 54.72 54.86 54.86 2,080,500
Nov 10, 2023 55.26 57.01 53.97 56.95 56.95 3,484,300
Nov 9, 2023 55.69 56.77 54.29 54.34 54.34 2,294,100
Nov 8, 2023 55.38 56.17 54.56 55.51 55.51 1,781,900
Nov 7, 2023 56.39 56.94 55.48 55.57 55.57 2,476,200
Nov 6, 2023 57.90 57.95 56.01 56.51 56.51 2,675,800
Nov 3, 2023 56.98 58.52 56.12 57.63 57.63 3,141,200
Nov 2, 2023 55.73 56.87 54.16 56.45 56.45 4,045,300
Nov 1, 2023 55.82 55.82 51.96 54.61 54.61 6,804,900
Oct 31, 2023 57.26 57.72 53.74 55.61 55.61 14,773,900
Oct 30, 2023 67.66 70.06 66.17 67.29 67.29 5,011,800
Oct 27, 2023 69.79 71.01 68.51 70.13 70.13 2,516,700
Oct 26, 2023 69.60 70.53 68.17 69.12 69.12 2,119,900
Oct 25, 2023 71.20 71.48 68.65 68.84 68.84 2,722,200
Oct 24, 2023 72.29 73.29 71.71 72.81 72.81 1,458,100
Oct 23, 2023 72.70 73.44 71.23 71.43 71.43 1,857,700
Oct 20, 2023 74.06 74.50 72.08 73.12 73.12 1,320,400
Oct 19, 2023 76.19 76.19 73.52 73.98 73.98 2,014,600
Oct 18, 2023 74.73 75.54 73.92 75.04 75.04 2,360,800
Oct 17, 2023 75.28 77.46 74.19 76.44 76.44 1,736,800
Oct 16, 2023 75.19 77.61 75.03 77.11 77.11 1,380,400
Oct 13, 2023 79.75 79.75 74.70 75.08 75.08 2,493,500
Oct 12, 2023 81.17 82.27 79.32 79.70 79.70 1,664,100
Oct 11, 2023 82.35 82.87 80.02 80.92 80.92 1,264,500
Oct 10, 2023 80.26 82.80 79.76 82.09 82.09 1,389,500
Oct 9, 2023 78.14 79.92 77.04 79.67 79.67 1,464,800
Oct 6, 2023 75.66 79.71 75.33 79.06 79.06 2,064,800
Oct 5, 2023 78.71 79.61 76.02 76.38 76.38 3,038,800
Oct 4, 2023 82.78 82.92 78.14 79.00 79.00 3,981,100
Oct 3, 2023 84.88 86.74 83.16 83.84 83.84 1,290,100
Oct 2, 2023 86.34 87.64 84.45 85.71 85.71 1,041,300
Sep 29, 2023 85.68 87.19 85.31 85.93 85.93 1,657,800
Sep 28, 2023 83.32 85.90 82.49 84.64 84.64 968,500
Sep 27, 2023 83.82 84.48 81.84 83.49 83.49 1,295,000
Sep 26, 2023 83.02 83.42 82.15 82.66 82.66 1,083,300
Sep 25, 2023 82.26 84.72 82.13 83.87 83.87 723,600
Sep 22, 2023 83.87 84.39 82.62 82.72 82.72 1,269,700
Sep 21, 2023 83.03 84.42 82.55 82.87 82.87 1,684,400
Sep 20, 2023 86.42 87.32 84.54 84.61 84.61 1,294,500
Sep 19, 2023 86.50 86.72 85.07 86.16 86.16 1,389,500
Sep 18, 2023 86.16 87.87 86.11 86.84 86.84 1,311,300
Sep 15, 2023 91.00 91.23 86.78 87.45 87.45 3,218,100
Sep 14, 2023 90.95 92.23 89.62 92.14 92.14 1,380,700
Sep 13, 2023 88.50 91.29 88.40 89.87 89.87 998,600
Sep 12, 2023 88.83 90.71 88.33 88.95 88.95 1,399,800
Sep 11, 2023 92.85 92.95 89.06 89.99 89.99 1,230,100
Sep 8, 2023 92.32 92.89 91.13 91.66 91.66 1,167,200
Sep 7, 2023 93.40 93.40 90.50 92.44 92.44 1,663,300
Sep 6, 2023 95.67 97.43 94.29 95.87 95.87 1,108,800
Sep 5, 2023 96.56 96.71 94.07 95.64 95.64 1,069,300
Sep 1, 2023 97.50 98.00 96.46 97.02 97.02 1,128,100
Aug 31, 2023 94.99 98.30 94.97 97.26 97.26 2,013,700
Aug 30, 2023 94.00 95.82 93.77 94.90 94.90 978,300
Aug 29, 2023 89.58 95.03 88.87 94.35 94.35 1,145,900
Aug 28, 2023 89.35 91.00 89.35 90.41 90.41 852,000
Aug 25, 2023 89.74 90.04 85.28 88.54 88.54 1,744,100
Aug 24, 2023 97.00 97.19 89.76 89.92 89.92 2,956,600
Aug 23, 2023 89.93 96.10 89.93 95.33 95.33 1,873,100
Aug 22, 2023 92.63 93.13 90.58 91.08 91.08 1,198,100
Aug 21, 2023 87.75 91.50 87.67 91.19 91.19 1,660,200
Aug 18, 2023 85.90 87.91 85.43 87.48 87.48 1,342,000
Aug 17, 2023 87.07 87.44 86.16 86.57 86.57 1,481,200
Aug 16, 2023 87.88 88.65 86.64 86.99 86.99 1,407,300
Aug 15, 2023 87.62 87.78 86.51 87.51 87.51 1,130,300
Aug 14, 2023 85.05 88.42 84.46 88.33 88.33 1,483,100
Aug 11, 2023 86.26 87.35 84.81 85.40 85.40 1,350,100
Aug 10, 2023 90.49 91.95 87.45 87.65 87.65 2,228,000
Aug 9, 2023 91.13 91.32 89.00 90.31 90.31 1,397,000
Aug 8, 2023 91.76 91.76 89.00 91.10 91.10 1,533,700
Aug 7, 2023 93.63 93.98 91.61 93.17 93.17 1,064,500
Aug 4, 2023 90.50 94.09 90.04 92.68 92.68 1,728,600
Aug 3, 2023 90.53 92.07 90.02 90.99 90.99 1,346,900
Aug 2, 2023 91.84 92.19 89.46 91.16 91.16 3,089,900
Aug 1, 2023 89.07 93.47 85.67 92.98 92.98 3,139,300
Jul 31, 2023 91.07 91.55 89.43 90.94 90.94 2,071,500
Jul 28, 2023 90.81 91.26 89.02 90.95 90.95 1,938,500
Jul 27, 2023 87.44 90.61 87.36 89.25 89.25 3,234,700
Jul 26, 2023 87.81 88.15 84.70 85.01 85.01 1,764,600
Jul 25, 2023 87.15 90.00 87.15 89.42 89.42 1,451,500
Jul 24, 2023 87.12 88.53 86.10 86.47 86.47 1,071,100
Jul 21, 2023 87.27 87.92 86.37 87.45 87.45 1,708,700
Jul 20, 2023 91.74 91.74 85.86 86.03 86.03 2,670,000
Jul 19, 2023 96.75 97.48 93.03 93.28 93.28 1,513,200
Jul 18, 2023 95.73 98.18 94.67 96.79 96.79 1,578,000
Jul 17, 2023 92.15 97.23 91.67 96.45 96.45 1,694,800
Jul 14, 2023 96.01 96.60 91.43 92.15 92.15 1,710,600
Jul 13, 2023 96.48 96.77 93.93 95.93 95.93 1,887,700
Jul 12, 2023 95.86 96.14 93.91 95.55 95.55 1,272,700
Jul 11, 2023 95.38 95.91 90.77 93.61 93.61 1,460,000
Jul 10, 2023 91.66 95.50 91.65 95.24 95.24 1,483,300
Jul 7, 2023 92.16 93.85 91.53 91.65 91.65 948,500
Jul 6, 2023 91.62 91.82 90.07 91.76 91.76 1,567,100
Jul 5, 2023 94.57 95.44 93.31 93.31 93.31 1,615,500
Jul 3, 2023 96.32 97.27 94.02 95.09 95.09 908,700
Jun 30, 2023 94.30 96.91 93.36 96.07 96.07 2,003,600
Jun 29, 2023 92.43 93.83 91.52 93.07 93.07 1,609,900
Jun 28, 2023 89.01 92.39 88.73 91.68 91.68 1,722,000
Jun 27, 2023 86.69 91.07 85.97 90.99 90.99 1,432,500
Jun 26, 2023 85.58 88.27 85.58 86.28 86.28 1,400,900
Jun 23, 2023 86.64 87.38 85.13 85.35 85.35 1,852,000
Jun 22, 2023 84.65 88.38 83.66 88.30 88.30 1,823,700
Jun 21, 2023 86.57 87.60 85.17 85.24 85.24 1,343,300
Jun 20, 2023 87.65 90.19 86.42 87.27 87.27 1,555,900
Jun 16, 2023 91.12 91.13 87.86 88.66 88.66 2,997,300
Jun 15, 2023 90.45 91.57 89.30 89.65 89.65 1,633,000
Jun 14, 2023 90.13 92.51 89.74 92.07 92.07 1,658,000
Jun 13, 2023 89.28 94.25 89.12 90.81 90.81 3,431,700
Jun 12, 2023 82.27 87.31 81.88 87.20 87.20 2,789,600
Jun 9, 2023 81.95 82.63 80.08 80.55 80.55 1,505,800
Jun 8, 2023 82.10 82.32 80.11 81.15 81.15 1,112,500
Jun 7, 2023 81.47 83.61 80.87 81.25 81.25 1,895,400
Jun 6, 2023 77.60 81.10 77.50 80.95 80.95 2,023,400
Jun 5, 2023 79.00 79.41 76.91 78.62 78.62 2,755,300
Jun 2, 2023 84.00 84.60 78.64 79.55 79.55 3,450,700
Jun 1, 2023 81.87 83.85 80.38 83.09 83.09 1,961,500
May 31, 2023 82.67 84.10 80.86 81.31 81.31 10,137,500
May 30, 2023 86.10 87.42 82.76 84.43 84.43 4,153,900
May 26, 2023 78.00 84.06 77.91 83.13 83.13 3,784,200
May 25, 2023 75.26 78.20 75.26 77.16 77.16 4,372,100
May 24, 2023 78.00 78.41 75.16 76.05 76.05 3,865,900
May 23, 2023 82.88 83.05 80.27 80.56 80.56 2,881,100
May 22, 2023 82.99 85.24 82.80 83.99 83.99 1,529,200
May 19, 2023 84.68 84.85 82.15 83.37 83.37 2,191,600
May 18, 2023 82.26 84.80 81.56 84.65 84.65 2,371,600
May 17, 2023 82.78 83.46 80.01 81.72 81.72 2,912,300
May 16, 2023 84.00 85.01 82.16 82.45 82.45 2,660,700
May 15, 2023 81.61 84.18 81.06 83.96 83.96 2,711,000
May 12, 2023 81.39 82.34 80.27 81.61 81.61 3,263,600
May 11, 2023 83.20 83.54 78.39 80.95 80.95 3,831,400
May 10, 2023 83.26 84.65 82.64 83.62 83.62 2,047,300
May 9, 2023 83.53 83.81 81.00 81.18 81.18 1,944,900
May 8, 2023 84.60 84.81 82.51 84.58 84.58 2,473,100
May 5, 2023 82.24 84.85 80.70 84.34 84.34 1,547,100
May 4, 2023 82.02 83.01 80.92 81.53 81.53 1,313,200
May 3, 2023 83.03 84.46 81.63 82.15 82.15 2,217,300
May 2, 2023 85.06 85.65 80.00 83.68 83.68 4,270,500
May 1, 2023 80.47 82.31 79.92 81.64 81.64 2,609,600
Apr 28, 2023 78.74 79.98 77.75 79.70 79.70 3,199,000
Apr 27, 2023 85.08 85.08 75.86 79.32 79.32 4,392,600
Apr 26, 2023 86.54 87.23 85.21 85.80 85.80 1,857,900
Apr 25, 2023 89.54 90.03 85.01 85.18 85.18 2,698,300
Apr 24, 2023 90.57 91.86 89.61 90.47 90.47 1,199,200
Apr 21, 2023 90.31 90.77 88.50 90.40 90.40 1,028,900
Apr 20, 2023 90.82 93.20 90.33 90.75 90.75 1,451,600
Apr 19, 2023 93.72 94.11 91.68 92.11 92.11 1,243,200

Related Tickers

ALGM Allegro MicroSystems, Inc.
26.41
-2.83%
 
RMBS Rambus Inc.
56.46
-1.38%
 
MCHP Microchip Technology Incorporated
84.21
-1.01%
 
MPWR Monolithic Power Systems, Inc.
620.31
-2.73%
 
POWI Power Integrations, Inc.
63.96
-2.49%
 
STM STMicroelectronics N.V.
39.61
-1.79%
 
SLAB Silicon Laboratories Inc.
117.50
-3.32%
 
MTSI MACOM Technology Solutions Holdings, Inc.
95.16
-1.28%
 
QRVO Qorvo, Inc.
107.84
-1.92%
 
ON ON Semiconductor Corporation
62.93
-2.39%