Singapore markets open in 8 hours 26 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,062.18 +0.36 (+0.01%) Dow
37,892.58 +157.47 (+0.42%) Nasdaq
15,889.42 +4.41 (+0.03%) Bitcoin USD
62,030.69 -1,975.87 (-3.09%) CMC Crypto 200
885.54 0.00 (0.00%)
Lattice Semiconductor Corporation (LSCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 75.74 | 75.26 | 73.09 | 74.99 | 74.99 | 367,527 |
| 15 Apr 2024 | 75.95 | 76.22 | 73.63 | 74.38 | 74.38 | 1,140,100 |
| 12 Apr 2024 | 75.96 | 76.55 | 74.42 | 74.76 | 74.76 | 1,992,100 |
| 11 Apr 2024 | 76.61 | 77.77 | 75.39 | 77.65 | 77.65 | 1,538,400 |
| 10 Apr 2024 | 76.17 | 77.13 | 74.84 | 75.74 | 75.74 | 1,128,200 |
| 09 Apr 2024 | 77.08 | 78.08 | 76.53 | 77.57 | 77.57 | 1,247,200 |
| 08 Apr 2024 | 75.27 | 76.33 | 74.17 | 75.73 | 75.73 | 907,300 |
| 05 Apr 2024 | 73.56 | 75.18 | 73.53 | 74.98 | 74.98 | 1,171,100 |
| 04 Apr 2024 | 76.49 | 77.09 | 73.54 | 74.01 | 74.01 | 1,761,100 |
| 03 Apr 2024 | 73.64 | 76.19 | 73.17 | 75.11 | 75.11 | 1,352,000 |
| 02 Apr 2024 | 76.60 | 76.71 | 73.49 | 74.51 | 74.51 | 1,929,500 |
| 01 Apr 2024 | 78.25 | 80.13 | 77.58 | 77.96 | 77.96 | 1,114,000 |
| 28 Mar 2024 | 79.09 | 79.86 | 77.88 | 78.23 | 78.23 | 1,342,500 |
| 27 Mar 2024 | 78.85 | 79.85 | 77.19 | 79.63 | 79.63 | 1,364,300 |
| 26 Mar 2024 | 79.25 | 79.71 | 77.60 | 77.67 | 77.67 | 1,179,100 |
| 25 Mar 2024 | 78.11 | 79.92 | 77.60 | 78.59 | 78.59 | 1,450,800 |
| 22 Mar 2024 | 78.65 | 79.96 | 78.05 | 79.68 | 79.68 | 1,088,100 |
| 21 Mar 2024 | 79.94 | 80.47 | 78.46 | 79.06 | 79.06 | 1,676,800 |
| 20 Mar 2024 | 76.98 | 78.50 | 75.86 | 77.56 | 77.56 | 1,325,700 |
| 19 Mar 2024 | 74.81 | 77.30 | 74.43 | 76.87 | 76.87 | 1,680,000 |
| 18 Mar 2024 | 77.18 | 77.44 | 75.58 | 75.80 | 75.80 | 1,524,900 |
| 15 Mar 2024 | 75.35 | 76.96 | 74.37 | 75.65 | 75.65 | 2,926,700 |
| 14 Mar 2024 | 77.58 | 78.58 | 75.32 | 76.50 | 76.50 | 1,935,000 |
| 13 Mar 2024 | 79.59 | 80.89 | 77.74 | 77.94 | 77.94 | 1,558,100 |
| 12 Mar 2024 | 81.29 | 81.53 | 79.13 | 81.23 | 81.23 | 1,417,600 |
| 11 Mar 2024 | 79.99 | 81.30 | 78.94 | 80.08 | 80.08 | 1,987,200 |
| 08 Mar 2024 | 83.92 | 84.40 | 80.36 | 80.45 | 80.45 | 1,741,500 |
| 07 Mar 2024 | 81.13 | 85.69 | 80.80 | 83.57 | 83.57 | 2,425,100 |
| 06 Mar 2024 | 79.50 | 81.94 | 78.70 | 80.76 | 80.76 | 1,748,800 |
| 05 Mar 2024 | 78.11 | 78.47 | 75.98 | 77.29 | 77.29 | 2,077,100 |
| 04 Mar 2024 | 79.22 | 79.95 | 78.24 | 79.29 | 79.29 | 1,654,100 |
| 01 Mar 2024 | 77.00 | 79.19 | 75.66 | 78.20 | 78.20 | 2,184,800 |
| 29 Feb 2024 | 74.37 | 76.88 | 74.37 | 76.61 | 76.61 | 2,065,900 |
| 28 Feb 2024 | 73.32 | 73.93 | 72.53 | 73.28 | 73.28 | 1,409,600 |
| 27 Feb 2024 | 75.62 | 76.11 | 73.96 | 74.21 | 74.21 | 1,719,200 |
| 26 Feb 2024 | 75.75 | 75.75 | 74.36 | 75.09 | 75.09 | 1,765,500 |
| 23 Feb 2024 | 75.00 | 75.64 | 73.36 | 74.75 | 74.75 | 1,797,100 |
| 22 Feb 2024 | 74.68 | 75.02 | 72.18 | 74.75 | 74.75 | 2,464,600 |
| 21 Feb 2024 | 71.04 | 72.42 | 70.71 | 72.21 | 72.21 | 2,336,400 |
| 20 Feb 2024 | 72.11 | 72.49 | 70.23 | 72.17 | 72.17 | 2,010,400 |
| 16 Feb 2024 | 74.50 | 75.18 | 72.27 | 73.24 | 73.24 | 2,042,600 |
| 15 Feb 2024 | 77.02 | 77.02 | 74.28 | 74.48 | 74.48 | 3,315,600 |
| 14 Feb 2024 | 73.80 | 77.26 | 73.57 | 76.26 | 76.26 | 5,207,300 |
| 13 Feb 2024 | 67.50 | 75.94 | 67.00 | 72.30 | 72.30 | 10,081,300 |
| 12 Feb 2024 | 70.14 | 72.75 | 69.10 | 71.00 | 71.00 | 4,866,100 |
| 09 Feb 2024 | 69.19 | 70.58 | 68.93 | 69.74 | 69.74 | 3,054,300 |
| 08 Feb 2024 | 64.25 | 68.24 | 64.24 | 68.05 | 68.05 | 3,925,300 |
| 07 Feb 2024 | 62.74 | 64.55 | 61.76 | 63.92 | 63.92 | 2,575,800 |
| 06 Feb 2024 | 62.60 | 62.61 | 60.68 | 61.55 | 61.55 | 2,685,400 |
| 05 Feb 2024 | 61.97 | 63.08 | 61.27 | 62.84 | 62.84 | 1,436,600 |
| 02 Feb 2024 | 60.63 | 61.82 | 60.23 | 61.68 | 61.68 | 1,351,600 |
| 01 Feb 2024 | 60.89 | 62.03 | 60.08 | 61.13 | 61.13 | 2,122,900 |
| 31 Jan 2024 | 60.05 | 62.28 | 59.35 | 60.86 | 60.86 | 3,164,300 |
| 30 Jan 2024 | 63.33 | 63.55 | 61.16 | 61.19 | 61.19 | 3,103,700 |
| 29 Jan 2024 | 63.10 | 63.74 | 61.93 | 63.72 | 63.72 | 2,357,200 |
| 26 Jan 2024 | 64.10 | 64.71 | 62.18 | 62.53 | 62.53 | 4,218,300 |
| 25 Jan 2024 | 70.00 | 70.09 | 66.88 | 66.89 | 66.89 | 2,251,500 |
| 24 Jan 2024 | 70.81 | 71.05 | 68.79 | 68.84 | 68.84 | 2,277,200 |
| 23 Jan 2024 | 69.75 | 70.51 | 68.73 | 70.46 | 70.46 | 1,142,800 |
| 22 Jan 2024 | 69.33 | 69.89 | 68.29 | 69.02 | 69.02 | 1,236,100 |
| 19 Jan 2024 | 67.71 | 68.80 | 66.93 | 68.46 | 68.46 | 1,658,200 |
| 18 Jan 2024 | 65.90 | 66.84 | 64.62 | 66.77 | 66.77 | 2,151,800 |
| 17 Jan 2024 | 65.17 | 65.17 | 62.84 | 63.95 | 63.95 | 1,838,800 |
| 16 Jan 2024 | 64.75 | 66.52 | 63.93 | 66.21 | 66.21 | 1,622,500 |
| 12 Jan 2024 | 65.55 | 66.50 | 64.38 | 65.15 | 65.15 | 1,130,300 |
| 11 Jan 2024 | 66.36 | 66.63 | 64.03 | 65.13 | 65.13 | 2,562,600 |
| 10 Jan 2024 | 66.78 | 66.78 | 64.55 | 66.30 | 66.30 | 2,160,600 |
| 09 Jan 2024 | 65.36 | 67.41 | 64.71 | 66.81 | 66.81 | 2,205,500 |
| 08 Jan 2024 | 65.12 | 66.52 | 64.69 | 66.30 | 66.30 | 2,072,400 |
| 05 Jan 2024 | 64.57 | 65.40 | 63.92 | 64.59 | 64.59 | 2,105,500 |
| 04 Jan 2024 | 63.88 | 65.96 | 62.60 | 64.86 | 64.86 | 2,589,500 |
| 03 Jan 2024 | 66.74 | 67.30 | 65.20 | 65.78 | 65.78 | 1,865,600 |
| 02 Jan 2024 | 68.16 | 69.54 | 67.03 | 68.40 | 68.40 | 2,676,500 |
| 29 Dec 2023 | 70.84 | 70.94 | 68.95 | 68.99 | 68.99 | 964,600 |
| 28 Dec 2023 | 71.35 | 71.75 | 70.85 | 70.95 | 70.95 | 1,016,500 |
| 27 Dec 2023 | 71.36 | 71.72 | 70.68 | 71.30 | 71.30 | 1,188,500 |
| 26 Dec 2023 | 70.50 | 71.91 | 70.25 | 71.13 | 71.13 | 1,192,600 |
| 22 Dec 2023 | 70.44 | 71.04 | 69.42 | 70.16 | 70.16 | 907,200 |
| 21 Dec 2023 | 69.43 | 70.74 | 68.97 | 70.43 | 70.43 | 1,511,700 |
| 20 Dec 2023 | 70.40 | 71.51 | 67.90 | 67.92 | 67.92 | 1,568,500 |
| 19 Dec 2023 | 69.55 | 71.43 | 68.73 | 70.96 | 70.96 | 2,339,500 |
| 18 Dec 2023 | 69.62 | 69.62 | 67.50 | 68.77 | 68.77 | 1,627,200 |
| 15 Dec 2023 | 69.95 | 70.76 | 68.66 | 69.65 | 69.65 | 3,737,200 |
| 14 Dec 2023 | 66.47 | 69.69 | 66.38 | 69.52 | 69.52 | 4,292,200 |
| 13 Dec 2023 | 64.75 | 65.79 | 63.14 | 65.41 | 65.41 | 1,799,000 |
| 12 Dec 2023 | 63.41 | 65.21 | 63.26 | 64.76 | 64.76 | 2,301,500 |
| 11 Dec 2023 | 62.09 | 64.18 | 61.61 | 63.86 | 63.86 | 2,048,200 |
| 08 Dec 2023 | 61.19 | 62.27 | 60.78 | 61.71 | 61.71 | 1,831,800 |
| 07 Dec 2023 | 59.85 | 61.38 | 58.87 | 61.27 | 61.27 | 1,977,700 |
| 06 Dec 2023 | 61.70 | 61.95 | 59.50 | 59.73 | 59.73 | 1,718,400 |
| 05 Dec 2023 | 60.84 | 61.38 | 59.77 | 60.71 | 60.71 | 2,492,900 |
| 04 Dec 2023 | 59.46 | 61.60 | 59.20 | 61.60 | 61.60 | 2,546,800 |
| 01 Dec 2023 | 59.58 | 60.47 | 58.00 | 60.26 | 60.26 | 4,151,400 |
| 30 Nov 2023 | 60.04 | 60.04 | 57.88 | 58.55 | 58.55 | 3,021,700 |
| 29 Nov 2023 | 58.39 | 60.09 | 58.21 | 59.06 | 59.06 | 2,632,400 |
| 28 Nov 2023 | 57.51 | 57.97 | 56.42 | 57.09 | 57.09 | 1,281,400 |
| 27 Nov 2023 | 57.50 | 58.42 | 57.15 | 57.91 | 57.91 | 1,436,400 |
| 24 Nov 2023 | 57.90 | 58.15 | 57.38 | 57.96 | 57.96 | 555,000 |
| 22 Nov 2023 | 57.81 | 58.77 | 57.43 | 58.08 | 58.08 | 1,473,800 |
| 21 Nov 2023 | 58.83 | 58.95 | 56.69 | 57.48 | 57.48 | 2,168,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.