Lattice Semiconductor Stock Price History, LSCC Historical Prices

Add to My Stocks
$5.61 $0.16 (2.77%) LSCC stock closing price Aug 23, 2017 (Closing)

View and download Lattice Semiconductor stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Lattice Semiconductor price to earnings ratio data. The Lattice Semiconductor stock price history chart shows that the stock price was at a low of 1.1 on 09 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-235.755.795.595.61307058N/A1.60
2017-08-225.825.835.715.77277123N/A1.64
2017-08-215.855.855.755.80565664N/A1.65
2017-08-185.895.945.735.82587625N/A1.66
2017-08-175.775.975.765.95565173N/A1.69
2017-08-165.875.875.685.801354486N/A1.65
2017-08-155.935.945.845.91717355N/A1.68
2017-08-146.066.065.925.931001540N/A1.69
2017-08-116.156.205.896.03626470N/A1.72
2017-08-106.376.386.146.16918684N/A1.72
2017-08-096.526.606.256.391193290N/A1.79
2017-08-086.706.796.666.75184819N/A1.89
2017-08-076.646.766.636.70206121N/A1.88
2017-08-046.696.786.616.63210190N/A1.86
2017-08-036.816.836.716.71329411N/A1.88
2017-08-027.007.006.786.791108203N/A1.90
2017-08-016.957.036.877.00418605N/A1.96
2017-07-316.856.996.836.96767502N/A1.95
2017-07-286.916.916.776.841044042N/A1.91
2017-07-276.946.976.856.92678197N/A1.94
2017-07-266.816.966.796.93758392N/A1.94
2017-07-256.776.916.766.83487492N/A1.91
2017-07-246.726.796.716.78500308N/A1.90
2017-07-216.816.816.706.72627565N/A1.88
2017-07-206.726.786.726.73165822N/A1.88
2017-07-196.726.756.686.73327858N/A1.88
2017-07-186.746.786.706.72722045N/A1.88
2017-07-176.736.786.706.76209591N/A1.89
2017-07-146.656.756.626.74239936N/A1.89
2017-07-136.686.756.646.64724964N/A1.86
2017-07-126.626.746.586.69706478N/A1.87
2017-07-116.546.626.536.60549935N/A1.85
2017-07-106.566.626.516.53459662N/A1.83
2017-07-076.606.626.556.57537426N/A1.84
2017-07-066.616.646.576.59706881N/A1.84
2017-07-056.626.676.606.65550848N/A1.86
2017-07-036.706.776.616.61143947N/A1.85
2017-06-306.646.696.616.66317066N/A1.86
2017-06-296.706.706.626.65212734N/A1.86
2017-06-286.646.776.646.71378676N/A1.88
2017-06-276.596.676.576.63382078N/A1.86
2017-06-266.666.776.596.59236064N/A1.84
2017-06-236.616.686.516.65620852N/A1.86
2017-06-226.686.736.606.61231050N/A1.85
2017-06-216.696.756.666.67351043N/A1.87
2017-06-206.766.796.686.68264996N/A1.87
2017-06-196.706.796.636.76274637N/A1.89
2017-06-166.676.736.666.67854924N/A1.87
2017-06-156.726.816.696.72398047N/A1.88
2017-06-146.866.896.686.78609879N/A1.90
2017-06-136.946.966.846.88524622N/A1.93
2017-06-126.816.986.756.92577740N/A1.94
2017-06-096.956.956.716.86546952N/A1.92
2017-06-086.936.976.846.95380367N/A1.95
2017-06-077.007.056.886.931315816N/A1.94
2017-06-067.017.096.916.99782203N/A1.96
2017-06-057.047.107.037.03592033N/A1.97
2017-06-026.967.036.957.03619782N/A1.97
2017-06-016.957.006.946.94498716N/A1.94
2017-05-317.017.016.936.95494792N/A1.95
2017-05-306.947.026.947.01385248N/A1.96
2017-05-290.000.000.007.000N/AN/A
2017-05-266.987.026.957.00233017N/A1.96
2017-05-257.087.086.976.98680744N/A1.95
2017-05-246.987.086.947.08558564N/A1.98
2017-05-236.987.006.936.98642734N/A1.95
2017-05-226.987.016.926.95323486N/A1.95
2017-05-196.897.026.896.991135776N/A1.96
2017-05-186.986.986.856.89859219N/A1.93
2017-05-176.907.046.876.931011390N/A1.94
2017-05-166.977.086.977.03942429N/A1.97
2017-05-156.907.006.906.99586808N/A1.96
2017-05-127.017.026.856.90716444N/A1.93
2017-05-116.897.096.897.032204529N/A1.97
2017-05-106.706.986.656.90763111N/A1.93
2017-05-096.656.836.656.81354577N/A1.93
2017-05-086.696.716.606.64488235N/A1.89
2017-05-056.686.736.666.69323873N/A1.90
2017-05-046.756.786.676.69245625N/A1.90
2017-05-036.736.796.726.75237308N/A1.92
2017-05-026.776.806.716.75371873N/A1.92
2017-05-016.826.896.746.77600119N/A1.92
2017-04-286.856.906.786.86484392N/A1.95
2017-04-276.966.966.856.85382039N/A1.94
2017-04-266.856.966.856.95507102N/A1.97
2017-04-256.916.926.856.86365165N/A1.95
2017-04-246.926.946.856.87537330N/A1.95
2017-04-216.796.876.676.85471880N/A1.94
2017-04-206.736.836.666.80545665N/A1.93
Get more Data

Lattice Semiconductor Stock Chart

View LSCC PE ratio, PS ratio stocks charts and compare with peers.
LSCC Chart
Note: Compare Lattice Semiconductor stock price history with the index and industry peers.

Lattice Semiconductor Historical Prices: Past 5 years

Max Stock Price 8.73 Apr 25,2014
Min Stock Price 3.51 Oct 18,2012
Avg Stock Price 5.94

Lattice Semiconductor Historical PE ratio: Past 5 years

Max PE Ratio 86 Jan 22,2014
Min PE Ratio 13 Oct 18,2012
Avg PE Ratio 32.41

Lattice Semiconductor Historical PS ratio: Past 5 years

Max PS Ratio 2.87 Apr 01,2014
Min PS Ratio 1.19 Oct 02,2015
Avg PS Ratio 1.96

LSCC Industry Peers

Company Price Change (%)
Aeroflex Holding (ARX)10.50 (0%)
Chipmos Tec Adr (IMOS)16.980.13 (0.76%)
Xilinx (XLNX)64.012.67 (4.35%)
Intel (INTC)34.660.01 (0.03%)
Altera (ALTR)53.960 (0%)
Quicklogic (QUIK)1.260.01 (0.79%)
Cypress Semiconductor (CY)13.410.09 (0.68%)

Lattice Semiconductor historical quotes helps an investor analyze a company's history and do Lattice Semiconductor stock analysis . The price and volume changes on a daily basis is provided in the Lattice Semiconductor stock price history. An abnormally high daily volume typically implies breaking news or earnings release. LSCC saw a high of 5.83, and a low of 5.71 on last trading day. The company's P/S ratio was at a high of 3.76 on 12 Sep, 2006 according to our Lattice Semiconductor stock market history data. .