VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Lattice Semiconductor (NASDAQ: LSCC)
LSCC · NMS · Prices in USD · Daily bars 2025-10-24 → 2026-10-23 (251 bars)
Last close
96.19
1 day
-0.22%
~30 days
-21.30%
1 year
+39.10%
Period high
157.01
Period low
60.50
Daily closes — 1 year
High 155.27 · Low 61.73 · Base 100.00 (2025-10-24) → 96.19 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 96.23 | 97.46 | 94.31 | 96.19 | 2,109,630 |
| 2026-10-22 | 102.41 | 102.65 | 95.27 | 96.40 | 3,221,400 |
| 2026-10-21 | 109.59 | 110.99 | 107.11 | 107.79 | 1,679,400 |
| 2026-10-20 | 106.91 | 109.88 | 104.36 | 107.41 | 1,451,300 |
| 2026-10-19 | 108.00 | 109.88 | 104.89 | 108.73 | 2,685,900 |
| 2026-10-16 | 104.97 | 106.96 | 103.06 | 103.65 | 2,217,600 |
| 2026-10-15 | 109.91 | 110.00 | 104.14 | 107.09 | 3,073,200 |
| 2026-10-14 | 118.06 | 118.68 | 112.13 | 115.00 | 1,986,700 |
| 2026-10-13 | 120.03 | 121.77 | 116.54 | 121.15 | 1,103,300 |
| 2026-10-12 | 124.57 | 125.17 | 122.15 | 122.84 | 825,600 |
| 2026-10-09 | 127.68 | 127.78 | 121.80 | 126.05 | 1,042,200 |
| 2026-10-08 | 127.91 | 130.67 | 122.51 | 124.98 | 1,802,400 |
| 2026-10-07 | 130.78 | 133.39 | 129.55 | 130.99 | 1,778,700 |
| 2026-10-06 | 135.61 | 136.14 | 133.44 | 134.47 | 1,925,800 |
| 2026-10-05 | 134.43 | 135.00 | 131.66 | 132.85 | 2,260,500 |
| 2026-10-02 | 134.00 | 137.03 | 132.79 | 134.00 | 2,877,100 |
| 2026-10-01 | 126.19 | 130.17 | 125.23 | 128.86 | 1,591,100 |
| 2026-09-30 | 126.29 | 128.19 | 124.88 | 125.62 | 2,168,400 |
| 2026-09-29 | 126.99 | 126.99 | 123.62 | 125.45 | 1,492,000 |
| 2026-09-28 | 127.69 | 127.70 | 122.25 | 124.03 | 1,421,000 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies