Mercado fechará em 4 h 14 min

Lattice Semiconductor Corporation (LSCC)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
75,03+0,65 (+0,87%)
A partir de 11:45AM EDT. Mercado aberto.
Período:
16 de abr. de 2023 - 16 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de abr. de 202475,7475,1373,0975,0375,03312.459
15 de abr. de 202475,9576,2273,6374,3874,381.140.100
12 de abr. de 202475,9676,5574,4274,7674,761.992.100
11 de abr. de 202476,6177,7775,3977,6577,651.538.400
10 de abr. de 202476,1777,1374,8475,7475,741.128.200
09 de abr. de 202477,0878,0876,5377,5777,571.247.200
08 de abr. de 202475,2776,3374,1775,7375,73907.300
05 de abr. de 202473,5675,1873,5374,9874,981.171.100
04 de abr. de 202476,4977,0973,5474,0174,011.761.100
03 de abr. de 202473,6476,1973,1775,1175,111.352.000
02 de abr. de 202476,6076,7173,4974,5174,511.929.500
01 de abr. de 202478,2580,1377,5877,9677,961.114.000
28 de mar. de 202479,0979,8677,8878,2378,231.342.500
27 de mar. de 202478,8579,8577,1979,6379,631.364.300
26 de mar. de 202479,2579,7177,6077,6777,671.179.100
25 de mar. de 202478,1179,9277,6078,5978,591.450.800
22 de mar. de 202478,6579,9678,0579,6879,681.088.100
21 de mar. de 202479,9480,4778,4679,0679,061.676.800
20 de mar. de 202476,9878,5075,8677,5677,561.325.700
19 de mar. de 202474,8177,3074,4376,8776,871.680.000
18 de mar. de 202477,1877,4475,5875,8075,801.524.900
15 de mar. de 202475,3576,9674,3775,6575,652.926.700
14 de mar. de 202477,5878,5875,3276,5076,501.935.000
13 de mar. de 202479,5980,8977,7477,9477,941.558.100
12 de mar. de 202481,2981,5379,1381,2381,231.417.600
11 de mar. de 202479,9981,3078,9480,0880,081.987.200
08 de mar. de 202483,9284,4080,3680,4580,451.741.500
07 de mar. de 202481,1385,6980,8083,5783,572.425.100
06 de mar. de 202479,5081,9478,7080,7680,761.748.800
05 de mar. de 202478,1178,4775,9877,2977,292.077.100
04 de mar. de 202479,2279,9578,2479,2979,291.654.100
01 de mar. de 202477,0079,1975,6678,2078,202.184.800
29 de fev. de 202474,3776,8874,3776,6176,612.065.900
28 de fev. de 202473,3273,9372,5373,2873,281.409.600
27 de fev. de 202475,6276,1173,9674,2174,211.719.200
26 de fev. de 202475,7575,7574,3675,0975,091.765.500
23 de fev. de 202475,0075,6473,3674,7574,751.797.100
22 de fev. de 202474,6875,0272,1874,7574,752.464.600
21 de fev. de 202471,0472,4270,7172,2172,212.336.400
20 de fev. de 202472,1172,4970,2372,1772,172.010.400
16 de fev. de 202474,5075,1872,2773,2473,242.042.600
15 de fev. de 202477,0277,0274,2874,4874,483.315.600
14 de fev. de 202473,8077,2673,5776,2676,265.207.300
13 de fev. de 202467,5075,9467,0072,3072,3010.081.300
12 de fev. de 202470,1472,7569,1071,0071,004.866.100
09 de fev. de 202469,1970,5868,9369,7469,743.054.300
08 de fev. de 202464,2568,2464,2468,0568,053.925.300
07 de fev. de 202462,7464,5561,7663,9263,922.575.800
06 de fev. de 202462,6062,6160,6861,5561,552.685.400
05 de fev. de 202461,9763,0861,2762,8462,841.436.600
02 de fev. de 202460,6361,8260,2361,6861,681.351.600
01 de fev. de 202460,8962,0360,0861,1361,132.122.900
31 de jan. de 202460,0562,2859,3560,8660,863.164.300
30 de jan. de 202463,3363,5561,1661,1961,193.103.700
29 de jan. de 202463,1063,7461,9363,7263,722.357.200
26 de jan. de 202464,1064,7162,1862,5362,534.218.300
25 de jan. de 202470,0070,0966,8866,8966,892.251.500
24 de jan. de 202470,8171,0568,7968,8468,842.277.200
23 de jan. de 202469,7570,5168,7370,4670,461.142.800
22 de jan. de 202469,3369,8968,2969,0269,021.236.100
19 de jan. de 202467,7168,8066,9368,4668,461.658.200
18 de jan. de 202465,9066,8464,6266,7766,772.151.800
17 de jan. de 202465,1765,1762,8463,9563,951.838.800
16 de jan. de 202464,7566,5263,9366,2166,211.622.500
12 de jan. de 202465,5566,5064,3865,1565,151.130.300
11 de jan. de 202466,3666,6364,0365,1365,132.562.600
10 de jan. de 202466,7866,7864,5566,3066,302.160.600
09 de jan. de 202465,3667,4164,7166,8166,812.205.500
08 de jan. de 202465,1266,5264,6966,3066,302.072.400
05 de jan. de 202464,5765,4063,9264,5964,592.105.500
04 de jan. de 202463,8865,9662,6064,8664,862.589.500
03 de jan. de 202466,7467,3065,2065,7865,781.865.600
02 de jan. de 202468,1669,5467,0368,4068,402.676.500
29 de dez. de 202370,8470,9468,9568,9968,99964.600
28 de dez. de 202371,3571,7570,8570,9570,951.016.500
27 de dez. de 202371,3671,7270,6871,3071,301.188.500
26 de dez. de 202370,5071,9170,2571,1371,131.192.600
22 de dez. de 202370,4471,0469,4270,1670,16907.200
21 de dez. de 202369,4370,7468,9770,4370,431.511.700
20 de dez. de 202370,4071,5167,9067,9267,921.568.500
19 de dez. de 202369,5571,4368,7370,9670,962.339.500
18 de dez. de 202369,6269,6267,5068,7768,771.627.200
15 de dez. de 202369,9570,7668,6669,6569,653.737.200
14 de dez. de 202366,4769,6966,3869,5269,524.292.200
13 de dez. de 202364,7565,7963,1465,4165,411.799.000
12 de dez. de 202363,4165,2163,2664,7664,762.301.500
11 de dez. de 202362,0964,1861,6163,8663,862.048.200
08 de dez. de 202361,1962,2760,7861,7161,711.831.800
07 de dez. de 202359,8561,3858,8761,2761,271.977.700
06 de dez. de 202361,7061,9559,5059,7359,731.718.400
05 de dez. de 202360,8461,3859,7760,7160,712.492.900
04 de dez. de 202359,4661,6059,2061,6061,602.546.800
01 de dez. de 202359,5860,4758,0060,2660,264.151.400
30 de nov. de 202360,0460,0457,8858,5558,553.021.700
29 de nov. de 202358,3960,0958,2159,0659,062.632.400
28 de nov. de 202357,5157,9756,4257,0957,091.281.400
27 de nov. de 202357,5058,4257,1557,9157,911.436.400
24 de nov. de 202357,9058,1557,3857,9657,96555.000
22 de nov. de 202357,8158,7757,4358,0858,081.473.800
21 de nov. de 202358,8358,9556,6957,4857,482.168.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...