Skip to main content

Lattice Semiconductor Corporation - Common Stock (NQ:LSCC)

50.14 +1.15 (+2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 48.23 51.63 48.10 50.14 2,946,700 +1.15(+2.35%)
Jun 30, 2025 50.37 50.64 48.94 48.99 2,303,247 -1.20(-2.39%)
Jun 27, 2025 50.75 51.16 49.30 50.19 1,822,222 -0.31(-0.61%)
Jun 26, 2025 51.51 51.51 50.13 50.50 2,367,819 -0.31(-0.61%)
Jun 25, 2025 51.40 51.88 50.33 50.81 1,720,646 -0.34(-0.66%)
Jun 24, 2025 50.80 52.09 50.61 51.15 2,206,896 +1.46(+2.94%)
Jun 23, 2025 50.08 51.88 49.15 49.69 1,545,897 -0.73(-1.45%)
Jun 20, 2025 51.75 51.79 49.63 50.42 3,509,348 -0.57(-1.12%)
Jun 18, 2025 49.05 51.40 48.53 50.99 3,075,274 +2.11(+4.32%)
Jun 17, 2025 47.42 49.50 47.09 48.88 2,347,800 +1.02(+2.13%)
Jun 16, 2025 48.92 49.66 47.76 47.86 2,868,124 +0.01(+0.02%)
Jun 13, 2025 48.08 49.26 47.76 47.85 2,305,426 -1.68(-3.39%)
Jun 12, 2025 50.43 51.11 49.48 49.53 1,544,454 -1.48(-2.90%)
Jun 11, 2025 51.67 51.93 49.99 51.01 2,078,878 -0.25(-0.49%)
Jun 10, 2025 50.50 51.60 49.96 51.26 2,161,267 +1.18(+2.36%)
Jun 09, 2025 48.90 50.73 48.26 50.08 2,158,070 +2.06(+4.29%)
Jun 06, 2025 48.36 49.17 47.80 48.02 2,261,166 +1.09(+2.32%)
Jun 05, 2025 47.92 48.06 46.05 46.93 2,774,240 -0.71(-1.49%)
Jun 04, 2025 46.88 48.09 46.12 47.64 2,315,638 +1.11(+2.39%)
Jun 03, 2025 44.80 47.06 44.16 46.53 2,172,137 +1.67(+3.72%)
Jun 02, 2025 44.68 45.50 44.15 44.86 1,364,586 -0.08(-0.18%)
May 30, 2025 45.53 45.85 43.90 44.94 2,523,134 -1.07(-2.33%)
May 29, 2025 47.26 47.26 45.51 46.01 1,551,496 -0.31(-0.67%)
May 28, 2025 48.00 48.77 46.20 46.32 1,572,113 -1.51(-3.16%)
May 27, 2025 47.97 48.94 46.99 47.83 2,615,212 +1.19(+2.55%)
May 23, 2025 45.60 47.02 45.60 46.64 1,874,672 -0.79(-1.67%)
May 22, 2025 46.64 48.17 46.42 47.43 2,269,514 +0.89(+1.91%)
May 21, 2025 49.23 49.54 46.41 46.54 4,513,679 -3.82(-7.59%)
May 20, 2025 49.90 50.50 49.37 50.36 2,172,565 -0.10(-0.20%)
May 19, 2025 50.92 51.99 50.13 50.46 2,326,042 -2.07(-3.94%)
May 16, 2025 52.09 52.67 51.50 52.53 1,471,468 +0.28(+0.54%)
May 15, 2025 54.31 54.94 51.80 52.25 2,879,516 -2.65(-4.83%)
May 14, 2025 55.98 56.45 54.55 54.90 2,125,172 -0.98(-1.75%)
May 13, 2025 55.28 57.23 55.03 55.88 2,907,771 -0.12(-0.21%)
May 12, 2025 54.05 57.01 54.05 56.00 5,163,546 +6.37(+12.83%)
May 09, 2025 50.01 51.14 49.16 49.63 2,492,113 +0.45(+0.92%)
May 08, 2025 49.10 50.27 48.10 49.18 2,981,487 +0.60(+1.24%)
May 07, 2025 47.92 48.82 45.90 48.58 4,228,987 +0.99(+2.08%)
May 06, 2025 48.65 49.05 45.17 47.59 7,747,201 -4.87(-9.28%)
May 05, 2025 51.47 53.39 51.19 52.46 3,191,700 +0.57(+1.10%)
May 02, 2025 50.43 52.46 49.48 51.89 2,761,011 +2.92(+5.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.