Lattice Semiconductor Corporation (LSCC)

4.55 +0.03  +0.66%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Lattice Semiconductor Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 4.58 4.61 4.485 4.55 2554053
May 25, 2012 4.57 4.59 4.50 4.52 1338715
May 24, 2012 4.67 4.75 4.495 4.54 1895488
May 23, 2012 4.56 4.68 4.51 4.65 1760638
May 22, 2012 4.72 4.82 4.58 4.63 1503103
May 21, 2012 4.62 4.73 4.57 4.72 1144646
May 18, 2012 4.72 4.74 4.61 4.62 1217515
May 17, 2012 4.74 4.80 4.70 4.73 1468956
May 16, 2012 4.82 4.93 4.73 4.76 1796719
May 15, 2012 4.73 4.97 4.68 4.80 2681263
May 14, 2012 4.99 4.99 4.705 4.77 2080380
May 11, 2012 4.99 5.15 4.97 5.08 1876097
May 10, 2012 4.98 5.16 4.84 5.06 2664603
May 9, 2012 4.89 4.96 4.65 4.94 3751261
May 8, 2012 4.92 4.99 4.77 4.98 4188103
May 7, 2012 4.93 5.02 4.90 4.96 2294241
May 4, 2012 5.03 5.14 4.92 4.96 2226167
May 3, 2012 5.36 5.39 5.01 5.03 2289685
May 2, 2012 5.37 5.39 5.25 5.35 1148439
May 1, 2012 5.48 5.53 5.41 5.43 1275859
April 30, 2012 5.45 5.54 5.41 5.46 1625696
April 27, 2012 5.61 5.61 5.39 5.49 2186304
April 26, 2012 5.54 5.65 5.52 5.58 899494
April 25, 2012 5.59 5.66 5.42 5.56 1326973
April 24, 2012 5.51 5.59 5.39 5.46 2517130
April 23, 2012 5.61 5.64 5.41 5.51 3030847
April 20, 2012 6.25 6.47 5.52 5.75 8740005
April 19, 2012 6.50 6.52 6.18 6.18 2468188
April 18, 2012 6.28 6.575 6.28 6.52 3566160
April 17, 2012 6.24 6.40 6.24 6.37 2335327
April 16, 2012 6.28 6.34 6.195 6.21 941147
April 13, 2012 6.43 6.430 6.23 6.27 1787518
April 12, 2012 6.15 6.55 6.10 6.48 3933732
April 11, 2012 6.10 6.16 6.02 6.14 845966
April 10, 2012 6.05 6.09 5.99 6.01 1677544
April 9, 2012 6.02 6.08 5.91 6.04 1077140
April 5, 2012 6.07 6.17 6.02 6.15 806338
April 4, 2012 6.26 6.31 6.06 6.12 1167253
April 3, 2012 6.56 6.56 6.34 6.36 1700080
April 2, 2012 6.40 6.60 6.27 6.60 1247739
March 30, 2012 6.55 6.55 6.33 6.43 1050266
March 29, 2012 6.35 6.48 6.31 6.48 1623071
March 28, 2012 6.41 6.45 6.33 6.41 1503613
March 27, 2012 6.49 6.545 6.40 6.40 954491
March 26, 2012 6.48 6.58 6.37 6.50 1341341
March 23, 2012 6.35 6.42 6.28 6.41 815925
March 22, 2012 6.33 6.429 6.26 6.33 665569
March 21, 2012 6.40 6.53 6.39 6.41 1028884
March 20, 2012 6.28 6.46 6.24 6.40 922154
March 19, 2012 6.25 6.36 6.16 6.34 1418317
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

LSCC News

$LSCC New 52 Week Low - Crossed daily lows support.
about 19 hours ago by TradeIdeasQuant
$LSCC filed latest Quarterly Report http://stks.co/3ljQ
about 20 days ago by MarketBrief
First Solar Leads These 4 Stocks Hitting 52-Week Lows
May 09, 6:32PM Wall St. Cheat Sheet
Altera Prices Senior Notes
May 07, 6:15PM Zacks
$SMH http://stks.co/3STw Semiconductor bloodbath on Fri - high volume carnage in $LSCC, $ALTR, $FSL, others
about 37 days ago by MercenaryJack
@packerfan48051 yup. That and $CB -- but I got so much other stuff to do. PLayed $LSCC like crap though.
about 40 days ago by Rodg3r
@Rodg3r Dang, wish you kept your shares. $LSCC
about 40 days ago by packerfan48051
$LSCC out my 2000 shares @ 5.55 for 136bux loss. Chased it like a dumpkopf.
about 40 days ago by Rodg3r
$LSCC bot some @ 5.61
about 40 days ago by Rodg3r
$LSCC is -5.3% down since open on unusual high volume and -5.5% down since close.
about 40 days ago by TradeBot
Listen to $LSCC Q1 2012 earnings call - live at 06:00 PM, ondemand after - http://stks.co/3QQb
about 41 days ago by earningscast
$LSCC looks higher to me near-term
about 47 days ago by britepathos
30% EPS growth yields 58 stocks http://stks.co/3AHZ $RDN $LSCC $SLCA $PVTB $GGC $SCS
about 60 days ago by 1nvestor
LSI Up 6% on Higher Q1 View; MRVL Sags
Mar 14, 3:38PM Barrons.com
$LSCC filed latest Annual Report http://stks.co/2pbd
about 78 days ago by MarketBrief
$LSCC filed latest Annual Report http://stks.co/2nky
about 79 days ago by MarketBrief
$LSCC http://stks.co/2f5U long setup
about 87 days ago by stt2318
Lattice Semi (LSCC) Authorizes $20M Buyback
Feb 29, 6:44AM Street Insider
http://stks.co/2arQ upwards earnings revisions Post Earnings Revision Drift $BIIB,$DV,$FRX,$LSCC,$XLNK (run 2 weeks ago)
about 92 days ago by secretbonus
Listen to $LSCC at morgan stanley technology, media & telecom conference - live at 07:15 PM, ondemand after - http://stks.co/2aEB
about 92 days ago by earningscast
$LSCC http://stks.co/2JyU weekly
about 111 days ago by traderdigs
$LSCC http://stks.co/2JyO cwh
about 111 days ago by traderdigs
POWER AHEAD: Never see the name on my stream & it's too bad; FA stalwart $LSCC just keeps plodding higher. Through 7.25, Crayons may play.
about 124 days ago by Legacy_Trades
Listen to $LSCC Q4 2011 earnings call (EPS 0.34 vs est 0.05) - live at 05:00 PM, ondemand after - http://stks.co/277g
about 125 days ago by earningscast
$LSCC http://stks.co/22Eg long setup
about 128 days ago by stt2318
Stocks whose 13MA crossed the 50MA $VALE $GLW $JNPR $ATML $BTU $SYMC $STJ $AONE $CS $ODP $PLCM $HUN $YOKU $CAH $PWER $DB $LSCC $AXAHY $KCG
about 130 days ago by ACInvestorBlog
Watch List Top performers - $RAM, $ATNH, $ISTA, $WFM, $LSCC
about 133 days ago by TradersColiseum
$LSCC http://stks.co/1yrr long setup
about 133 days ago by stt2318
Potential Trades w/ Charts: Drifting Away $RUTH $CBM $LSCC $$ #KSMT $SPY $DIA $QQQ $IWM http://stks.co/1xwA Please RT
about 133 days ago by MichaelKudrna

Recent Quotes

Symbol Price Chg Chg % Market Cap
LSCC 4.55 +0.03 +0.66% 538.81M
LSBK 9.23 -0.77 -7.70% 54.83M
LOOP 19.17 +0.00 +0.00% 675.55M
LOOK 0.80 +0.02 +2.58% 13.83M
LONG 13.96 -0.02 -0.14% 471.85M
LON 1.159 -0.00 -0.03%
LOJN 3.30 +0.23 +7.49% 59.63M
LOGM 32.21 +0.99 +3.17% 791.40M
LOGI 10.77 +0.15 +1.41% 1.858B
LCC 12.62 +0.32 +2.60% 2.046B
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close