Lattice Semiconductor Corporation (LSCC) Historical Stock Data
73.91 ↑2.33 (3.26%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LSCC is down -0.30% a day on average. There have been 15 days where Lattice Semiconductor Corporation closed green and 15 days where LSCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 71.62 | 73.91 | ↑$2.29 (3.20%) | 70.93 | 74.27 | 2.25M |
| 2024-04-24 | 70.39 | 71.58 | ↑$1.19 (1.69%) | 69.96 | 72.69 | 2.77M |
| 2024-04-23 | 66.29 | 67.97 | ↑$1.68 (2.53%) | 65.81 | 68.62 | 1.68M |
| 2024-04-22 | 67.14 | 66.08 | ↓$1.06 (-1.58%) | 65.39 | 67.59 | 1.85M |
| 2024-04-19 | 68.27 | 66.51 | ↓$1.76 (-2.58%) | 66.10 | 68.41 | 2M |
| 2024-04-18 | 69.86 | 68.69 | ↓$1.17 (-1.67%) | 68.55 | 71.00 | 1.91M |
| 2024-04-17 | 75.46 | 70.22 | ↓$5.24 (-6.94%) | 70.16 | 75.46 | 2.42M |
| 2024-04-16 | 74.32 | 75.07 | ↑$0.75 (1.01%) | 73.09 | 75.65 | 1.14M |
| 2024-04-15 | 75.95 | 74.38 | ↓$1.57 (-2.07%) | 73.63 | 76.22 | 1.14M |
| 2024-04-12 | 75.96 | 74.76 | ↓$1.20 (-1.58%) | 74.42 | 76.55 | 1.99M |
| 2024-04-11 | 76.61 | 77.65 | ↑$1.04 (1.36%) | 75.39 | 77.77 | 1.54M |
| 2024-04-10 | 76.17 | 75.74 | ↓$0.43 (-0.56%) | 74.84 | 77.13 | 1.13M |
| 2024-04-09 | 77.08 | 77.57 | ↑$0.49 (0.64%) | 76.53 | 78.08 | 1.25M |
| 2024-04-08 | 75.27 | 75.73 | ↑$0.46 (0.61%) | 74.17 | 76.33 | 0.91M |
| 2024-04-05 | 73.56 | 74.98 | ↑$1.42 (1.93%) | 73.53 | 75.18 | 1.17M |
| 2024-04-04 | 76.49 | 74.01 | ↓$2.48 (-3.24%) | 73.54 | 77.09 | 1.76M |
| 2024-04-03 | 73.64 | 75.11 | ↑$1.47 (2.00%) | 73.17 | 76.19 | 1.35M |
| 2024-04-02 | 76.60 | 74.51 | ↓$2.09 (-2.73%) | 73.49 | 76.71 | 1.93M |
| 2024-04-01 | 78.25 | 77.96 | ↓$0.29 (-0.37%) | 77.58 | 80.13 | 1.11M |
| 2024-03-28 | 79.09 | 78.23 | ↓$0.86 (-1.09%) | 77.88 | 79.86 | 1.34M |
| 2024-03-27 | 78.85 | 79.63 | ↑$0.78 (0.99%) | 77.19 | 79.85 | 1.36M |
| 2024-03-26 | 79.25 | 77.67 | ↓$1.58 (-1.99%) | 77.60 | 79.71 | 1.18M |
| 2024-03-25 | 78.11 | 78.59 | ↑$0.48 (0.61%) | 77.60 | 79.92 | 1.45M |
| 2024-03-22 | 78.65 | 79.68 | ↑$1.03 (1.31%) | 78.05 | 79.96 | 1.09M |
| 2024-03-21 | 79.94 | 79.06 | ↓$0.88 (-1.10%) | 78.46 | 80.47 | 1.68M |
| 2024-03-20 | 76.98 | 77.56 | ↑$0.58 (0.75%) | 75.86 | 78.50 | 1.33M |
| 2024-03-19 | 74.81 | 76.87 | ↑$2.06 (2.75%) | 74.43 | 77.30 | 1.68M |
| 2024-03-18 | 77.18 | 75.80 | ↓$1.38 (-1.79%) | 75.58 | 77.44 | 1.52M |
| 2024-03-15 | 75.35 | 75.65 | ↑$0.30 (0.40%) | 74.37 | 76.96 | 2.93M |
| 2024-03-14 | 77.58 | 76.50 | ↓$1.08 (-1.39%) | 75.32 | 78.58 | 1.94M |
Create an account or log in to view more rows.
$LSCC Bearish..
$LSCC last chance to load imo
$LSCC HERE WE GO
$LSCC I don't know shit
but I know I'm holdin till I at least triple up
$LSCC Holding Pattern
$LSCC Buying more
$LSCC rip and dip today bulls
$LSCC Same thing
different day
$LSCC more calls coming in
$LSCC Futes looking great