Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Q	LSCC	67.69	70.295	66.40	67.19	-1.42	3,447,719	33,268	65.75	74.49
2024-04-30	Q	LSCC	76.00	78.85	68.20	68.60	-8.26	4,921,166	43,893	68.00	68.18
2024-04-29	Q	LSCC	74.78	77.42	73.55	76.86	2.98	3,239,558	33,325	73.26	74.49
2024-04-26	Q	LSCC	73.66	74.98	72.86	73.88	-0.03	3,042,767	30,136	66.68	76.59
2024-04-25	Q	LSCC	71.62	74.27	70.93	73.91	2.33	2,247,529	24,059	73.15	77.00
2024-04-24	Q	LSCC	70.39	72.69	69.955	71.58	3.61	2,772,648	30,225	66.25	71.12
2024-04-23	Q	LSCC	66.29	68.6223	65.81	67.97	1.92	1,681,439	22,385	67.97	73.00
2024-04-22	Q	LSCC	67.14	67.59	65.385	66.08	-0.43	1,846,213	24,583	65.00	97.00
2024-04-19	Q	LSCC	68.27	68.41	66.10	66.51	-2.18	2,003,918	20,634	61.00	66.51
2024-04-18	Q	LSCC	69.86	71.00	68.55	68.69	-1.53	1,912,605	24,713	68.45	68.69
2024-04-17	Q	LSCC	75.46	75.46	70.16	70.22	-4.85	2,417,508	29,904	70.23	71.60
2024-04-16	Q	LSCC	74.32	75.65	73.09	75.07	0.69	1,136,104	15,313	71.25	75.60
2024-04-15	Q	LSCC	75.74	76.22	73.63	74.37	-0.39	1,140,114	13,041	73.00	74.38
2024-04-12	Q	LSCC	75.96	76.55	74.42	74.76	-2.89	1,992,189	23,107	74.23	77.00
2024-04-11	Q	LSCC	76.61	77.765	75.39	77.65	1.91	1,538,458	18,957	57.57	81.00
2024-04-10	Q	LSCC	76.17	77.13	74.84	75.74	-1.83	1,128,184	22,395	75.73	75.94
2024-04-09	Q	LSCC	77.08	78.08	76.53	77.57	1.84	1,247,223	18,924	75.93	97.00
2024-04-08	Q	LSCC	75.27	76.33	74.17	75.73	0.75	907,285	16,744	75.20	76.31
2024-04-05	Q	LSCC	73.56	75.175	73.53	74.98	0.97	1,171,146	16,338	73.51	78.00
2024-04-04	Q	LSCC	76.49	77.09	73.54	74.01	-1.10	1,761,047	18,409	73.53	75.49
2024-04-03	Q	LSCC	73.64	76.19	73.17	75.11	0.60	1,352,081	16,904	74.70	75.83
2024-04-02	Q	LSCC	76.60	76.71	73.49	74.51	-3.45	1,929,441	21,430	73.02	75.25
2024-04-01	Q	LSCC	78.25	80.125	77.58	77.96	-0.27	1,114,023	14,125	77.86	79.52
2024-03-29	Q	LSCC	79.09	79.86	77.88	78.23	-1.40	0	0	77.00	79.75
2024-03-28	Q	LSCC	79.09	79.86	77.88	78.23	-1.40	1,342,495	12,779	77.00	79.75
2024-03-27	Q	LSCC	78.85	79.85	77.19	79.63	1.96	1,364,323	9,987	79.20	79.88
2024-03-26	Q	LSCC	79.25	79.71	77.60	77.67	-0.92	1,179,103	13,902	77.25	78.60
2024-03-25	Q	LSCC	78.11	79.92	77.60	78.59	-1.09	1,450,715	11,444	78.15	85.32
2024-03-22	Q	LSCC	78.65	79.96	78.045	79.68	0.62	1,088,114	14,226	79.08	79.96
2024-03-21	Q	LSCC	79.94	80.47	78.46	79.06	1.50	1,676,789	17,460	78.00	80.00
2024-03-20	Q	LSCC	76.98	78.50	75.855	77.56	0.69	1,325,673	15,402	78.00	78.90
2024-03-19	Q	LSCC	74.81	77.30	74.43	76.87	1.07	1,680,058	19,782	74.00	79.00
2024-03-18	Q	LSCC	77.18	77.44	75.58	75.80	0.15	1,524,445	13,581	74.50	86.00
2024-03-15	Q	LSCC	75.35	76.959	74.37	75.65	-0.85	2,926,677	21,120	75.09	77.00
2024-03-14	Q	LSCC	77.58	78.58	75.32	76.50	-1.44	1,935,016	20,942	75.00	80.00
2024-03-13	Q	LSCC	79.59	80.885	77.735	77.94	-3.29	1,558,153	23,754	77.70	78.30
2024-03-12	Q	LSCC	81.29	81.53	79.125	81.23	1.15	1,417,604	20,548	78.82	83.60
2024-03-11	Q	LSCC	79.99	81.30	78.94	80.08	-0.37	1,986,938	18,126	78.50	82.43
2024-03-08	Q	LSCC	83.92	84.40	80.36	80.45	-3.12	1,741,533	18,273	80.45	82.00
2024-03-07	Q	LSCC	81.13	85.69	80.80	83.57	2.81	2,425,182	28,470	82.15	85.88
2024-03-06	Q	LSCC	79.50	81.94	78.70	80.76	3.47	1,748,828	18,913	79.60	81.50
2024-03-05	Q	LSCC	78.11	78.47	75.98	77.29	-2.00	2,077,340	20,391	58.75	77.84
2024-03-04	Q	LSCC	79.22	79.95	78.239	79.29	1.09	1,654,156	18,979	78.50	79.50
2024-03-01	Q	LSCC	76.38	79.19	75.67	78.27	1.66	2,184,877	21,376	76.88	78.43
2024-02-29	Q	LSCC	74.37	76.88	74.37	76.61	3.33	2,065,951	20,752	74.10	77.58
2024-02-28	Q	LSCC	73.32	73.93	72.53	73.28	-0.93	1,409,600	18,233	73.11	74.00
2024-02-27	Q	LSCC	75.62	76.11	73.96	74.21	-0.88	1,719,182	18,780	15.00	76.20
2024-02-26	Q	LSCC	75.75	75.75	74.365	75.09	0.34	1,765,447	15,558	74.00	86.31
2024-02-23	Q	LSCC	75.00	75.64	73.365	74.75		1,797,134	17,791	73.00	75.50
2024-02-22	Q	LSCC	74.68	75.02	72.18	74.75	2.54	2,464,238	22,560	74.00	75.00
2024-02-21	Q	LSCC	71.04	72.42	70.71	72.21	0.04	2,335,969	22,792	72.60	73.49
2024-02-20	Q	LSCC	72.11	72.49	70.23	72.17	-1.07	2,010,395	20,212	70.70	72.80
2024-02-19	Q	LSCC	74.50	75.175	72.2701	73.24	-1.24	0	0	68.25	75.45
2024-02-16	Q	LSCC	74.50	75.175	72.2701	73.24	-1.24	2,042,676	22,381	68.25	75.45
2024-02-15	Q	LSCC	77.02	77.02	74.28	74.48	-1.78	3,315,593	29,164	43.41	74.60
2024-02-14	Q	LSCC	73.80	77.26	73.57	76.26	3.96	5,207,207	50,690	61.00	77.50
2024-02-13	Q	LSCC	67.50	75.94	67.00	72.30	1.30	10,081,194	82,442	72.50	73.00
2024-02-12	Q	LSCC	70.14	72.75	69.10	71.00	1.26	4,862,120	46,078	66.50	67.50
2024-02-09	Q	LSCC	69.19	70.58	68.93	69.74	1.69	3,053,779	26,856	69.74	70.70
2024-02-08	Q	LSCC	64.25	68.235	64.24	68.05	4.13	3,922,840	34,982	67.90	68.17
2024-02-07	Q	LSCC	62.74	64.55	61.76	63.92	2.37	2,575,613	23,617	61.00	65.00
2024-02-06	Q	LSCC	62.60	62.605	60.68	61.55	-1.29	2,685,402	21,887	60.85	65.00
2024-02-05	Q	LSCC	61.97	63.08	61.265	62.84	1.16	1,436,615	16,513	60.00	78.00