U.S. markets closed

Lattice Semiconductor Corporation (LSCC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
73.88-0.03 (-0.04%)
Al cierre: 04:00PM EDT
74.11 +0.23 (+0.31%)
Fuera de horario: 07:46PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202473.6674.9872.8673.8873.883,042,800
25 abr 202471.6274.2770.9373.9173.912,247,500
24 abr 202470.3972.6969.9671.5871.582,772,600
23 abr 202466.2968.6265.8167.9767.971,681,400
22 abr 202467.1467.5965.3966.0866.081,846,000
19 abr 202468.2768.4166.1066.5166.512,003,900
18 abr 202469.8671.0068.5568.6968.691,912,600
17 abr 202475.4675.4670.1670.2270.222,417,400
16 abr 202474.3275.6573.0975.0775.071,136,100
15 abr 202475.9576.2273.6374.3874.381,140,100
12 abr 202475.9676.5574.4274.7674.761,992,100
11 abr 202476.6177.7775.3977.6577.651,538,400
10 abr 202476.1777.1374.8475.7475.741,128,200
09 abr 202477.0878.0876.5377.5777.571,247,200
08 abr 202475.2776.3374.1775.7375.73907,300
05 abr 202473.5675.1873.5374.9874.981,171,100
04 abr 202476.4977.0973.5474.0174.011,761,100
03 abr 202473.6476.1973.1775.1175.111,352,000
02 abr 202476.6076.7173.4974.5174.511,929,500
01 abr 202478.2580.1377.5877.9677.961,114,000
28 mar 202479.0979.8677.8878.2378.231,342,500
27 mar 202478.8579.8577.1979.6379.631,364,300
26 mar 202479.2579.7177.6077.6777.671,179,100
25 mar 202478.1179.9277.6078.5978.591,450,800
22 mar 202478.6579.9678.0579.6879.681,088,100
21 mar 202479.9480.4778.4679.0679.061,676,800
20 mar 202476.9878.5075.8677.5677.561,325,700
19 mar 202474.8177.3074.4376.8776.871,680,000
18 mar 202477.1877.4475.5875.8075.801,524,900
15 mar 202475.3576.9674.3775.6575.652,926,700
14 mar 202477.5878.5875.3276.5076.501,935,000
13 mar 202479.5980.8977.7477.9477.941,558,100
12 mar 202481.2981.5379.1381.2381.231,417,600
11 mar 202479.9981.3078.9480.0880.081,987,200
08 mar 202483.9284.4080.3680.4580.451,741,500
07 mar 202481.1385.6980.8083.5783.572,425,100
06 mar 202479.5081.9478.7080.7680.761,748,800
05 mar 202478.1178.4775.9877.2977.292,077,100
04 mar 202479.2279.9578.2479.2979.291,654,100
01 mar 202477.0079.1975.6678.2078.202,184,800
29 feb 202474.3776.8874.3776.6176.612,065,900
28 feb 202473.3273.9372.5373.2873.281,409,600
27 feb 202475.6276.1173.9674.2174.211,719,200
26 feb 202475.7575.7574.3675.0975.091,765,500
23 feb 202475.0075.6473.3674.7574.751,797,100
22 feb 202474.6875.0272.1874.7574.752,464,600
21 feb 202471.0472.4270.7172.2172.212,336,400
20 feb 202472.1172.4970.2372.1772.172,010,400
16 feb 202474.5075.1872.2773.2473.242,042,600
15 feb 202477.0277.0274.2874.4874.483,315,600
14 feb 202473.8077.2673.5776.2676.265,207,300
13 feb 202467.5075.9467.0072.3072.3010,081,300
12 feb 202470.1472.7569.1071.0071.004,866,100
09 feb 202469.1970.5868.9369.7469.743,054,300
08 feb 202464.2568.2464.2468.0568.053,925,300
07 feb 202462.7464.5561.7663.9263.922,575,800
06 feb 202462.6062.6160.6861.5561.552,685,400
05 feb 202461.9763.0861.2762.8462.841,436,600
02 feb 202460.6361.8260.2361.6861.681,351,600
01 feb 202460.8962.0360.0861.1361.132,122,900
31 ene 202460.0562.2859.3560.8660.863,164,300
30 ene 202463.3363.5561.1661.1961.193,103,700
29 ene 202463.1063.7461.9363.7263.722,357,200
26 ene 202464.1064.7162.1862.5362.534,218,300
25 ene 202470.0070.0966.8866.8966.892,251,500
24 ene 202470.8171.0568.7968.8468.842,277,200
23 ene 202469.7570.5168.7370.4670.461,142,800
22 ene 202469.3369.8968.2969.0269.021,236,100
19 ene 202467.7168.8066.9368.4668.461,658,200
18 ene 202465.9066.8464.6266.7766.772,151,800
17 ene 202465.1765.1762.8463.9563.951,838,800
16 ene 202464.7566.5263.9366.2166.211,622,500
12 ene 202465.5566.5064.3865.1565.151,130,300
11 ene 202466.3666.6364.0365.1365.132,562,600
10 ene 202466.7866.7864.5566.3066.302,160,600
09 ene 202465.3667.4164.7166.8166.812,205,500
08 ene 202465.1266.5264.6966.3066.302,072,400
05 ene 202464.5765.4063.9264.5964.592,105,500
04 ene 202463.8865.9662.6064.8664.862,589,500
03 ene 202466.7467.3065.2065.7865.781,865,600
02 ene 202468.1669.5467.0368.4068.402,676,500
29 dic 202370.8470.9468.9568.9968.99964,600
28 dic 202371.3571.7570.8570.9570.951,016,500
27 dic 202371.3671.7270.6871.3071.301,188,500
26 dic 202370.5071.9170.2571.1371.131,192,600
22 dic 202370.4471.0469.4270.1670.16907,200
21 dic 202369.4370.7468.9770.4370.431,511,700
20 dic 202370.4071.5167.9067.9267.921,568,500
19 dic 202369.5571.4368.7370.9670.962,339,500
18 dic 202369.6269.6267.5068.7768.771,627,200
15 dic 202369.9570.7668.6669.6569.653,737,200
14 dic 202366.4769.6966.3869.5269.524,292,200
13 dic 202364.7565.7963.1465.4165.411,799,000
12 dic 202363.4165.2163.2664.7664.762,301,500
11 dic 202362.0964.1861.6163.8663.862,048,200
08 dic 202361.1962.2760.7861.7161.711,831,800
07 dic 202359.8561.3858.8761.2761.271,977,700
06 dic 202361.7061.9559.5059.7359.731,718,400
05 dic 202360.8461.3859.7760.7160.712,492,900
04 dic 202359.4661.6059.2061.6061.602,546,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...