Lattice Semiconductor Corporation Common Stockのデータ

Lattice Semiconductor Corporation Common Stockの基本情報

名前 Lattice Semiconductor Corporation Common Stock
ティッカー LSCC
国 United States
上場年 nan
セクター Technology

Lattice Semiconductor Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.05 48.38 49.45 48.63 1728000.0 48.63
2021-02-12 48.51 46.1 46.55 48.44 829700.0 48.44
2021-02-11 46.94 45.13 45.25 46.85 741500.0 46.85
2021-02-10 45.29 43.64 44.49 44.72 682200.0 44.72
2021-02-09 44.28 42.81 43.7 44.15 578400.0 44.15
2021-02-08 44.58 43.0 43.11 44.1 1081300.0 44.1
2021-02-05 43.24 42.29 43.1 43.0 696100.0 43.0
2021-02-04 43.08 42.19 42.55 42.85 702000.0 42.85
2021-02-03 44.73 42.35 44.14 42.56 896600.0 42.56
2021-02-02 44.08 42.21 43.3 43.89 1107700.0 43.89
2021-02-01 42.76 40.42 40.68 42.39 1006200.0 42.39
2021-01-29 41.19 39.77 40.57 40.11 1507700.0 40.11
2021-01-28 40.62 38.15 38.72 40.29 1271600.0 40.29
2021-01-27 39.99 37.38 39.48 37.82 1583500.0 37.82
2021-01-26 42.26 40.31 41.59 40.44 752300.0 40.44
2021-01-25 44.22 41.18 43.74 41.62 794700.0 41.62
2021-01-22 44.36 42.95 43.12 43.51 642200.0 43.51
2021-01-21 43.87 42.5 43.58 43.49 685900.0 43.49
2021-01-20 44.16 42.71 44.0 43.14 935700.0 43.14
2021-01-19 44.41 42.95 43.89 43.24 944500.0 43.24
2021-01-15 44.31 42.83 43.16 43.09 989000.0 43.09
2021-01-14 44.15 43.1 43.1 43.46 759300.0 43.46
2021-01-13 43.57 42.75 43.46 43.03 726700.0 43.03
2021-01-12 45.05 42.32 44.81 42.77 1372400.0 42.77
2021-01-11 44.62 43.7 44.03 43.9 1295500.0 43.9
2021-01-08 46.89 44.04 46.89 44.54 985100.0 44.54
2021-01-07 46.22 45.53 45.84 46.03 994900.0 46.03
2021-01-06 46.33 44.57 45.27 45.21 840600.0 45.21
2021-01-05 46.38 44.97 45.16 45.65 762800.0 45.65
2021-01-04 46.8 44.88 46.05 45.33 1125600.0 45.33
2020-12-31 46.37 45.31 45.52 45.82 775300.0 45.82
2020-12-30 45.91 44.31 44.31 45.32 721800.0 45.32
2020-12-29 45.15 43.17 45.12 44.0 645300.0 44.0
2020-12-28 45.17 44.11 44.27 44.88 869800.0 44.88
2020-12-24 43.83 43.21 43.59 43.76 196900.0 43.76
2020-12-23 44.41 43.33 44.41 43.36 403200.0 43.36
2020-12-22 44.41 43.49 43.74 43.72 357600.0 43.72
2020-12-21 44.13 42.92 43.21 43.71 542700.0 43.71
2020-12-18 44.87 43.33 44.54 43.91 1414200.0 43.91
2020-12-17 44.23 43.27 43.65 44.13 669000.0 44.13
2020-12-16 43.66 42.68 43.52 43.29 687100.0 43.29
2020-12-15 44.15 43.06 43.88 43.26 892900.0 43.26
2020-12-14 43.52 42.69 43.14 43.11 829900.0 43.11
2020-12-11 42.5 41.29 41.77 42.4 533700.0 42.4
2020-12-10 42.88 40.55 41.12 42.23 1193200.0 42.23
2020-12-09 44.47 41.13 44.31 41.53 1097400.0 41.53
2020-12-08 44.42 43.32 43.65 44.27 865800.0 44.27
2020-12-07 43.93 42.33 42.55 43.9 766900.0 43.9
2020-12-04 42.55 41.4 42.1 42.32 876900.0 42.32
2020-12-03 42.56 41.58 42.26 41.69 577100.0 41.69
2020-12-02 42.65 41.74 42.15 42.22 711200.0 42.22
2020-12-01 42.9 41.58 42.49 42.39 890900.0 42.39
2020-11-30 41.88 40.26 41.35 41.85 787300.0 41.85
2020-11-27 41.98 41.25 41.4 41.39 395300.0 41.39
2020-11-25 41.4 40.61 41.12 41.03 552300.0 41.03
2020-11-24 41.69 40.41 41.61 41.01 692500.0 41.01
2020-11-23 41.18 40.12 40.42 41.05 565600.0 41.05
2020-11-20 40.94 40.05 40.05 40.1 710200.0 40.1
2020-11-19 40.85 39.74 39.76 40.62 731000.0 40.62
2020-11-18 41.72 39.73 41.51 39.8 1518400.0 39.8
2020-11-17 41.87 40.49 41.31 41.24 752100.0 41.24
2020-11-16 41.68 39.69 40.05 41.53 993200.0 41.53
2020-11-13 40.29 39.28 39.99 39.76 575200.0 39.76
2020-11-12 40.47 38.94 40.0 39.45 991200.0 39.45
2020-11-11 40.0 38.4 38.7 39.95 987000.0 39.95
2020-11-10 40.74 37.86 40.15 38.01 1483600.0 38.01
2020-11-09 41.48 40.05 40.19 40.44 1430600.0 40.44
2020-11-06 39.9 38.68 38.75 39.58 779900.0 39.58
2020-11-05 39.17 38.23 38.95 39.01 896900.0 39.01
2020-11-04 38.58 36.69 36.9 38.33 935900.0 38.33
2020-11-03 36.8 35.31 35.5 36.57 1138200.0 36.57
2020-11-02 35.93 34.65 35.0 35.06 907900.0 35.06
2020-10-30 34.94 33.77 34.22 34.9 1310700.0 34.9
2020-10-29 35.19 32.9 33.13 34.76 1330100.0 34.76
2020-10-28 35.6 32.75 33.9 33.22 1537900.0 33.22
2020-10-27 35.9 33.1 35.9 34.31 2342700.0 34.31
2020-10-26 34.94 33.36 34.35 33.94 752700.0 33.94
2020-10-23 34.97 34.22 34.8 34.72 499100.0 34.72
2020-10-22 35.11 34.11 34.56 34.78 967500.0 34.78
2020-10-21 34.84 33.94 34.31 33.94 867800.0 33.94
2020-10-20 34.57 33.36 33.48 34.15 1079500.0 34.15
2020-10-19 34.37 33.38 33.96 33.46 982800.0 33.46
2020-10-16 34.09 33.3 33.93 33.56 615900.0 33.56
2020-10-15 34.02 32.49 32.85 33.84 641200.0 33.84
2020-10-14 34.24 33.15 33.93 33.24 684800.0 33.24
2020-10-13 34.45 33.45 33.7 33.78 1038400.0 33.78
2020-10-12 33.98 33.1 33.43 33.78 1495600.0 33.78
2020-10-09 35.16 32.16 32.5 32.93 1864300.0 32.93
2020-10-08 31.72 31.04 31.48 31.44 1162800.0 31.44
2020-10-07 31.14 30.15 30.39 31.02 802300.0 31.02
2020-10-06 30.33 29.38 29.59 29.81 1018600.0 29.81
2020-10-05 29.7 28.51 28.51 29.66 629200.0 29.66
2020-10-02 29.27 28.06 28.92 28.22 881400.0 28.22
2020-10-01 29.89 28.65 29.47 29.75 746000.0 29.75
2020-09-30 29.27 28.54 28.7 28.96 1356600.0 28.96
2020-09-29 29.2 28.6 28.75 28.64 627000.0 28.64
2020-09-28 28.9 28.42 28.46 28.75 699800.0 28.75
2020-09-25 28.12 27.02 27.55 28.07 565200.0 28.07
2020-09-24 27.93 26.14 26.25 27.65 1032800.0 27.65
2020-09-23 27.87 26.39 27.71 26.48 856900.0 26.48
2020-09-22 28.18 27.36 28.18 27.79 1140500.0 27.79
2020-09-21 27.97 27.13 27.46 27.81 784400.0 27.81
2020-09-18 29.02 27.67 29.0 28.14 2574200.0 28.14
2020-09-17 28.69 28.07 28.07 28.44 719500.0 28.44
2020-09-16 29.61 28.86 29.35 28.92 846700.0 28.92
2020-09-15 29.47 28.83 28.83 29.14 942400.0 29.14
2020-09-14 28.73 27.69 27.69 28.72 804400.0 28.72
2020-09-11 27.79 26.83 27.01 27.1 672900.0 27.1
2020-09-10 28.18 27.14 27.83 27.15 752300.0 27.15
2020-09-09 27.75 26.85 27.21 27.55 907700.0 27.55
2020-09-08 27.5 26.47 27.1 26.75 1672800.0 26.75
2020-09-04 28.81 26.51 28.55 28.02 1642200.0 28.02
2020-09-03 30.72 28.33 30.49 28.7 1169300.0 28.7
2020-09-02 31.1 29.77 30.23 30.97 705400.0 30.97
2020-09-01 29.96 28.6 28.89 29.9 746200.0 29.9
2020-08-31 29.44 28.46 29.32 28.6 1498000.0 28.6
2020-08-28 29.5 28.77 28.84 29.49 881000.0 29.49
2020-08-27 30.06 28.73 29.9 28.86 781100.0 28.86
2020-08-26 29.93 29.22 29.44 29.84 647100.0 29.84
2020-08-25 29.63 29.1 29.32 29.51 416500.0 29.51
2020-08-24 29.71 28.99 29.32 29.22 1126600.0 29.22
2020-08-21 29.12 28.6 29.03 29.11 784400.0 29.11
2020-08-20 29.38 28.65 29.03 29.03 852500.0 29.03
2020-08-19 29.98 29.33 29.86 29.38 545900.0 29.38
2020-08-18 30.05 29.5 30.0 29.86 643900.0 29.86
2020-08-17 30.19 29.54 29.8 29.89 622600.0 29.89
2020-08-14 30.19 29.1 30.06 29.46 724200.0 29.46
2020-08-13 30.38 29.7 29.98 29.86 680000.0 29.86
2020-08-12 30.01 29.27 29.42 29.89 859800.0 29.89
2020-08-11 30.03 29.1 29.56 29.19 1049800.0 29.19
2020-08-10 30.11 29.11 29.93 29.45 1826700.0 29.45
2020-08-07 31.25 29.72 30.98 30.04 1004400.0 30.04
2020-08-06 31.59 30.78 31.21 30.99 672200.0 30.99
2020-08-05 31.93 31.02 31.93 31.31 830200.0 31.31
2020-08-04 31.82 31.04 31.04 31.61 1356800.0 31.61
2020-08-03 31.45 30.6 31.14 31.21 1107200.0 31.21
2020-07-31 31.38 30.39 31.01 31.09 1303700.0 31.09
2020-07-30 31.13 29.72 29.73 31.03 1462600.0 31.03
2020-07-29 31.33 28.77 30.99 30.2 3600500.0 30.2
2020-07-28 31.79 30.86 31.26 31.11 1705500.0 31.11
2020-07-27 31.79 30.05 30.16 31.64 1754400.0 31.64
2020-07-24 30.02 28.1 28.72 29.62 1998000.0 29.62
2020-07-23 30.25 28.93 29.71 29.24 973900.0 29.24
2020-07-22 30.48 29.52 30.15 29.77 989800.0 29.77
2020-07-21 31.33 29.87 31.27 30.0 1355200.0 30.0
2020-07-20 31.03 30.3 30.3 30.96 727800.0 30.96
2020-07-17 30.58 29.52 29.53 30.3 1495400.0 30.3
2020-07-16 29.49 28.26 29.31 29.24 2127500.0 29.24
2020-07-15 30.69 29.44 30.69 29.69 1202600.0 29.69
2020-07-14 30.66 29.24 29.4 30.26 1636300.0 30.26
2020-07-13 31.3 29.91 30.49 29.95 1703600.0 29.95
2020-07-10 30.98 29.81 30.81 30.0 912600.0 30.0
2020-07-09 30.87 30.01 30.37 30.61 1619700.0 30.61
2020-07-08 30.5 29.8 30.01 30.09 1011600.0 30.09
2020-07-07 30.32 29.65 29.89 29.81 1389200.0 29.81
2020-07-06 30.13 29.48 29.5 30.06 1367400.0 30.06
2020-07-02 29.34 28.45 28.49 28.91 1385500.0 28.91
2020-07-01 28.35 27.82 28.22 28.1 1384200.0 28.1
2020-06-30 28.41 27.51 27.67 28.39 1510600.0 28.39
2020-06-29 27.87 26.79 27.44 27.3 1110500.0 27.3
2020-06-26 28.38 27.25 27.91 27.53 3354500.0 27.53
2020-06-25 27.89 26.68 27.0 27.87 1230400.0 27.87
2020-06-24 27.86 26.72 27.52 27.08 1280700.0 27.08
2020-06-23 28.63 27.72 28.58 27.77 1585000.0 27.77
2020-06-22 28.01 27.23 27.64 27.92 864600.0 27.92
2020-06-19 28.34 27.43 27.93 27.6 2710400.0 27.6
2020-06-18 28.19 27.3 27.48 27.56 795200.0 27.56
2020-06-17 28.13 27.51 27.87 27.68 903200.0 27.68
2020-06-16 27.75 26.41 27.27 27.42 1231300.0 27.42
2020-06-15 26.61 25.41 25.69 26.58 833200.0 26.58
2020-06-12 26.46 25.35 26.38 26.1 1402600.0 26.1
2020-06-11 27.08 25.49 26.61 25.52 1762300.0 25.52
2020-06-10 28.47 27.27 28.05 27.31 1133400.0 27.31
2020-06-09 28.58 27.67 27.8 27.92 2029900.0 27.92
2020-06-08 28.89 27.77 28.57 27.9 1575600.0 27.9
2020-06-05 28.8 27.5 27.5 28.54 2250000.0 28.54
2020-06-04 27.41 26.54 26.89 27.09 1869500.0 27.09
2020-06-03 26.76 25.52 25.73 26.34 1844100.0 26.34
2020-06-02 25.64 24.75 25.13 25.36 1661600.0 25.36
2020-06-01 25.3 24.6 24.83 24.92 1080900.0 24.92
2020-05-29 24.94 24.02 24.73 24.87 1073000.0 24.87
2020-05-28 25.31 24.23 25.31 24.5 1240500.0 24.5
2020-05-27 25.4 23.65 24.93 25.05 1032000.0 25.05
2020-05-26 25.57 24.72 25.05 24.86 948700.0 24.86
2020-05-22 24.69 23.83 23.93 24.49 720300.0 24.49
2020-05-21 24.79 23.87 24.39 23.93 784500.0 23.93
2020-05-20 24.75 24.15 24.37 24.47 1146300.0 24.47
2020-05-19 24.72 23.56 23.84 23.58 1753300.0 23.58
2020-05-18 24.07 22.84 22.84 23.94 1190700.0 23.94
2020-05-15 22.5 21.85 22.36 22.11 1698500.0 22.11
2020-05-14 23.29 21.86 23.0 22.98 1559900.0 22.98
2020-05-13 24.55 22.74 24.0 23.35 1776600.0 23.35
2020-05-12 24.87 23.41 23.41 23.76 1787200.0 23.76
2020-05-11 23.98 22.91 23.05 23.92 1392200.0 23.92
2020-05-08 23.57 22.74 23.23 23.46 1003600.0 23.46
2020-05-07 23.41 21.69 21.97 22.97 2320400.0 22.97
2020-05-06 21.8 21.3 21.57 21.35 1001000.0 21.35
2020-05-05 22.15 21.1 21.69 21.3 1259500.0 21.3
2020-05-04 21.57 20.59 20.7 21.54 1602000.0 21.54
2020-05-01 22.03 20.76 21.57 20.8 2558100.0 20.8
2020-04-30 22.71 21.5 21.91 22.51 1980900.0 22.51
2020-04-29 23.0 20.36 20.64 22.31 4360700.0 22.31
2020-04-28 20.17 19.49 19.99 19.55 1265800.0 19.55
2020-04-27 20.16 19.27 20.1 19.53 1650200.0 19.53
2020-04-24 19.94 19.35 19.94 19.69 1359200.0 19.69
2020-04-23 20.39 19.51 19.74 19.74 836700.0 19.74
2020-04-22 19.94 19.15 19.42 19.77 840200.0 19.77
2020-04-21 19.6 18.46 18.9 18.72 1409500.0 18.72
2020-04-20 20.57 18.87 18.87 19.7 2011100.0 19.7
2020-04-17 21.0 19.74 20.67 20.2 1188400.0 20.2
2020-04-16 20.18 19.6 19.72 20.07 1237000.0 20.07
2020-04-15 19.84 18.63 19.58 19.4 1210000.0 19.4
2020-04-14 20.39 19.66 19.75 20.21 1025800.0 20.21
2020-04-13 19.26 18.66 18.85 19.17 860600.0 19.17
2020-04-09 19.78 18.67 19.54 18.88 1912600.0 18.88
2020-04-08 19.45 18.34 18.66 19.22 1338100.0 19.22
2020-04-07 19.19 18.32 19.19 18.46 1392900.0 18.46
2020-04-06 18.62 17.42 17.57 18.43 1225200.0 18.43
2020-04-03 17.39 16.48 17.09 16.84 1129000.0 16.84
2020-04-02 17.22 16.42 16.81 16.85 1231500.0 16.85
2020-04-01 17.72 16.74 17.03 17.03 1906000.0 17.03
2020-03-31 18.11 17.3 17.79 17.82 3485800.0 17.82
2020-03-30 17.86 16.97 17.16 17.85 2145700.0 17.85
2020-03-27 17.12 15.75 16.27 16.91 1612900.0 16.91
2020-03-26 16.97 15.81 15.9 16.94 1525100.0 16.94
2020-03-25 16.98 15.64 16.47 15.79 1417600.0 15.79
2020-03-24 16.6 14.61 15.03 16.47 2672800.0 16.47
2020-03-23 15.25 13.72 15.21 14.02 2727700.0 14.02
2020-03-20 16.99 14.73 15.34 14.86 3234200.0 14.86
2020-03-19 15.79 14.16 14.61 14.99 1999000.0 14.99
2020-03-18 15.16 13.54 14.53 14.53 1951600.0 14.53
2020-03-17 15.99 13.82 14.93 15.52 3320800.0 15.52
2020-03-16 15.73 14.01 15.18 14.68 2369500.0 14.68
2020-03-13 16.89 15.02 16.51 16.81 2011600.0 16.81
2020-03-12 15.86 14.06 15.05 15.62 3756800.0 15.62
2020-03-11 17.51 16.37 17.0 16.46 2811600.0 16.46
2020-03-10 17.78 16.86 17.53 17.51 2275200.0 17.51
2020-03-09 18.13 16.79 17.2 16.8 2596300.0 16.8
2020-03-06 18.91 17.76 18.29 18.65 3252300.0 18.65
2020-03-05 19.97 18.55 18.92 19.05 4778400.0 19.05
2020-03-04 19.22 18.08 18.33 19.14 2250300.0 19.14
2020-03-03 18.88 17.69 18.65 17.98 1905200.0 17.98
2020-03-02 18.65 17.46 18.18 18.63 1555100.0 18.63
2020-02-28 17.95 16.1 16.4 17.95 2850800.0 17.95
2020-02-27 18.06 17.1 17.53 17.29 2555000.0 17.29
2020-02-26 18.69 18.0 18.06 18.37 1938600.0 18.37
2020-02-25 18.75 17.44 18.71 17.81 3495300.0 17.81
2020-02-24 18.83 17.94 18.02 18.41 2030900.0 18.41
2020-02-21 19.2 18.7 19.05 19.03 1498700.0 19.03
2020-02-20 20.11 19.08 20.07 19.19 2230500.0 19.19
2020-02-19 20.32 19.77 19.95 20.18 1801900.0 20.18
2020-02-18 20.78 19.52 20.35 19.81 1962900.0 19.81