Lattice Semiconductor Corporation - Common Stock (NQ: LSCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	59.34	59.48	57.97	58.96	2,074,882	-0.70(-1.17%)
Dec 26, 2024	60.06	60.92	59.49	59.66	1,020,692	-1.23(-2.02%)
Dec 24, 2024	60.26	60.89	59.15	60.89	509,038	+0.77(+1.28%)
Dec 23, 2024	58.37	60.35	58.36	60.12	1,873,930	+2.25(+3.89%)
Dec 20, 2024	57.98	59.89	57.56	57.87	5,599,469	-0.46(-0.79%)
Dec 19, 2024	58.46	59.30	57.20	58.33	1,672,739	-0.22(-0.38%)
Dec 18, 2024	63.32	63.78	58.17	58.55	2,538,296	-4.22(-6.72%)
Dec 17, 2024	63.20	64.69	62.35	62.77	1,820,443	-0.69(-1.09%)
Dec 16, 2024	62.31	63.63	59.30	63.46	2,313,921	+0.01(+0.02%)
Dec 13, 2024	63.23	63.59	61.52	63.45	1,825,793	+0.99(+1.59%)
Dec 12, 2024	61.69	63.09	61.58	62.46	984,217	-0.55(-0.87%)
Dec 11, 2024	60.88	64.41	60.11	63.01	2,520,533	+3.53(+5.93%)
Dec 10, 2024	60.11	60.27	58.75	59.48	1,928,681	-1.00(-1.65%)
Dec 09, 2024	59.02	62.76	58.74	60.48	2,181,629	+2.81(+4.87%)
Dec 06, 2024	57.91	58.98	57.29	57.67	1,823,082	-0.04(-0.07%)
Dec 05, 2024	59.52	59.95	57.55	57.71	2,056,380	-1.65(-2.78%)
Dec 04, 2024	59.47	59.66	58.63	59.36	2,149,490	+1.08(+1.85%)
Dec 03, 2024	57.17	58.43	56.94	58.28	2,038,753	-0.05(-0.09%)
Dec 02, 2024	56.43	58.70	56.43	58.33	1,704,224	+1.58(+2.78%)
Nov 29, 2024	56.86	58.14	56.69	56.75	972,300	+0.43(+0.76%)
Nov 27, 2024	56.00	57.37	54.88	56.32	2,204,159	+0.34(+0.61%)
Nov 26, 2024	57.34	57.45	55.42	55.98	1,812,926	-1.50(-2.61%)
Nov 25, 2024	55.14	58.70	54.45	57.48	2,495,578	+3.27(+6.03%)
Nov 22, 2024	52.05	54.33	51.84	54.21	1,458,568	+1.95(+3.73%)
Nov 21, 2024	50.86	52.68	50.52	52.26	1,431,210	+1.51(+2.98%)
Nov 20, 2024	48.29	50.76	48.03	50.75	1,501,011	+2.17(+4.47%)
Nov 19, 2024	49.88	50.12	48.46	48.58	1,474,700	-1.57(-3.13%)
Nov 18, 2024	49.27	50.51	49.22	50.15	2,374,124	+0.92(+1.87%)
Nov 15, 2024	49.69	50.61	48.99	49.23	2,476,410	-1.40(-2.77%)
Nov 14, 2024	51.00	51.54	50.21	50.63	1,584,582	+0.01(+0.02%)
Nov 13, 2024	52.11	52.34	50.53	50.62	1,560,672	-2.19(-4.15%)
Nov 12, 2024	53.06	53.39	51.65	52.81	1,366,410	+0.25(+0.48%)
Nov 11, 2024	54.07	54.33	51.69	52.56	2,124,873	-1.97(-3.61%)
Nov 08, 2024	55.00	55.19	53.68	54.53	1,733,511	-0.52(-0.94%)
Nov 07, 2024	55.12	55.89	54.23	55.05	3,006,848	+0.88(+1.62%)
Nov 06, 2024	53.15	55.85	52.81	54.17	4,622,827	+2.99(+5.84%)
Nov 05, 2024	48.91	53.02	48.00	51.18	10,422,612	-0.71(-1.37%)
Nov 04, 2024	51.71	53.61	51.66	51.89	3,895,762	-0.38(-0.73%)
Nov 01, 2024	50.89	52.57	50.89	52.27	2,077,379	+1.61(+3.18%)
Oct 31, 2024	52.36	52.40	49.94	50.66	2,506,302	-1.89(-3.60%)
Oct 30, 2024	54.91	55.48	52.51	52.55	2,559,721	-2.93(-5.28%)
Oct 29, 2024	54.34	55.83	54.03	55.48	1,849,045	+0.93(+1.70%)
Oct 28, 2024	54.47	55.66	54.28	54.55	1,553,480	+0.21(+0.39%)
Oct 25, 2024	54.68	55.17	53.86	54.34	1,621,908	+0.47(+0.87%)
Oct 24, 2024	53.75	53.94	53.09	53.87	1,137,753	+0.80(+1.51%)
Oct 23, 2024	52.85	54.20	51.82	53.07	2,000,699	+0.04(+0.08%)
Oct 22, 2024	52.33	53.43	51.37	53.03	2,423,389	+0.78(+1.49%)
Oct 21, 2024	52.92	52.95	50.63	52.25	2,953,131	-1.06(-1.99%)
Oct 18, 2024	51.65	53.55	51.41	53.31	2,850,986	+2.59(+5.11%)
Oct 17, 2024	50.72	51.89	49.74	50.72	2,626,419	+1.04(+2.09%)
Oct 16, 2024	49.93	50.38	49.13	49.68	1,710,811	+0.75(+1.53%)
Oct 15, 2024	51.30	52.17	48.23	48.93	2,936,081	-3.21(-6.16%)
Oct 14, 2024	52.28	52.86	51.77	52.14	1,539,611	+0.07(+0.13%)
Oct 11, 2024	49.06	52.67	48.66	52.07	1,776,463	+0.76(+1.48%)
Oct 10, 2024	50.83	51.36	50.63	51.31	1,250,362	-0.49(-0.95%)
Oct 09, 2024	51.63	52.00	51.09	51.80	1,831,917	-0.12(-0.23%)
Oct 08, 2024	51.39	52.55	50.99	51.92	1,816,626	+0.15(+0.29%)
Oct 07, 2024	52.63	52.92	51.26	51.77	1,146,942	-1.24(-2.34%)
Oct 04, 2024	53.50	53.65	52.35	53.01	1,749,705	+1.33(+2.57%)
Oct 03, 2024	50.82	52.93	50.82	51.68	1,738,703	-0.27(-0.52%)
Oct 02, 2024	51.81	52.82	51.10	51.95	1,357,515	+0.64(+1.25%)

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 and Conditions.