Lattice Semiconductor Corporation (LSCC) Historical Stock Data
50.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSCC is up 0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 48.29 | 50.75 | ↑$2.46 (5.09%) | 48.03 | 50.76 | 1.50M |
| 2024-11-19 | 49.88 | 48.58 | ↓$1.30 (-2.61%) | 48.46 | 50.12 | 1.47M |
| 2024-11-18 | 49.27 | 50.15 | ↑$0.88 (1.79%) | 49.22 | 50.51 | 2.37M |
| 2024-11-15 | 49.69 | 49.23 | ↓$0.46 (-0.93%) | 49.00 | 50.61 | 2.48M |
| 2024-11-14 | 51.00 | 50.63 | ↓$0.37 (-0.73%) | 50.21 | 51.54 | 1.59M |
| 2024-11-13 | 52.11 | 50.62 | ↓$1.49 (-2.86%) | 50.53 | 52.34 | 1.56M |
| 2024-11-12 | 53.06 | 52.81 | ↓$0.25 (-0.47%) | 51.65 | 53.39 | 1.37M |
| 2024-11-11 | 54.07 | 52.56 | ↓$1.51 (-2.79%) | 51.69 | 54.33 | 2.12M |
| 2024-11-08 | 55.00 | 54.53 | ↓$0.47 (-0.85%) | 53.68 | 55.19 | 1.73M |
| 2024-11-07 | 55.12 | 55.05 | ↓$0.07 (-0.13%) | 54.23 | 55.89 | 3.01M |
| 2024-11-06 | 53.15 | 54.17 | ↑$1.02 (1.92%) | 52.81 | 55.85 | 4.62M |
| 2024-11-05 | 48.91 | 51.18 | ↑$2.27 (4.64%) | 48.00 | 53.02 | 10.42M |
| 2024-11-04 | 51.71 | 51.89 | ↑$0.18 (0.35%) | 51.66 | 53.61 | 3.91M |
| 2024-11-01 | 50.89 | 52.27 | ↑$1.38 (2.71%) | 50.89 | 52.57 | 2.08M |
| 2024-10-31 | 52.36 | 50.66 | ↓$1.70 (-3.25%) | 49.94 | 52.40 | 2.51M |
| 2024-10-30 | 54.91 | 52.55 | ↓$2.36 (-4.30%) | 52.51 | 55.48 | 2.56M |
| 2024-10-29 | 54.34 | 55.48 | ↑$1.14 (2.10%) | 54.03 | 55.83 | 1.85M |
| 2024-10-28 | 54.47 | 54.55 | ↑$0.08 (0.15%) | 54.28 | 55.66 | 1.55M |
| 2024-10-25 | 54.68 | 54.34 | ↓$0.34 (-0.62%) | 53.86 | 55.18 | 1.62M |
| 2024-10-24 | 53.75 | 53.87 | ↑$0.12 (0.22%) | 53.09 | 53.94 | 1.14M |
| 2024-10-23 | 52.85 | 53.07 | ↑$0.22 (0.42%) | 51.82 | 54.20 | 2M |
| 2024-10-22 | 52.33 | 53.03 | ↑$0.70 (1.34%) | 51.37 | 53.43 | 2.42M |
| 2024-10-21 | 52.92 | 52.25 | ↓$0.67 (-1.27%) | 50.63 | 52.95 | 2.95M |
| 2024-10-18 | 51.65 | 53.31 | ↑$1.66 (3.21%) | 51.41 | 53.55 | 2.85M |
| 2024-10-17 | 50.72 | 50.72 | ↑$0.00 (0.00%) | 49.74 | 51.89 | 2.63M |
| 2024-10-16 | 49.93 | 49.68 | ↓$0.25 (-0.50%) | 49.13 | 50.39 | 1.71M |
| 2024-10-15 | 51.30 | 48.93 | ↓$2.37 (-4.62%) | 48.23 | 52.18 | 2.94M |
| 2024-10-14 | 52.28 | 52.14 | ↓$0.14 (-0.27%) | 51.77 | 52.86 | 1.54M |
| 2024-10-11 | 49.06 | 52.07 | ↑$3.02 (6.15%) | 48.66 | 52.67 | 1.78M |
| 2024-10-10 | 50.83 | 51.31 | ↑$0.48 (0.94%) | 50.64 | 51.36 | 1.25M |
Create an account or log in to view more rows.
$LSCC Wish I shorted
$LSCC Dumping started...
Get out while you can...
$LSCC do u adivise to buy more monday
$LSCC This may be your last opportunity to buy on the cheap??
$LSCC who loaded up??
$LSCC what’s gonna happen now
$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