TipRanks
Go Ultimate55% OFF

Lattice Semiconductor (LTT) Historical Prices

CH:LTT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202676.9277.2376.9276.9276.92-10.51%0NaN
Oct 29, 202685.9586.2985.9585.9585.95+0.49%0NaN
Oct 28, 202685.5385.8785.5385.5385.53-0.29%0NaN
Oct 27, 202685.7786.1185.7785.7785.77+6.13%0NaN
Oct 26, 202680.8281.1480.8280.8280.82+1.34%0NaN
Oct 23, 202679.7580.0679.7579.7579.75+0.71%0NaN
Oct 22, 202679.1979.5079.1979.1979.19-11.21%0NaN
Oct 21, 202689.1989.5489.1989.1989.19-0.10%0NaN
Oct 20, 202689.2889.6589.2889.2889.28-0.70%0NaN
Oct 19, 202689.9190.2989.9189.9189.91+3.27%0NaN
Oct 16, 202687.0787.0787.0787.0787.07-2.23%0NaN
Oct 15, 202689.0589.4289.0589.0589.05-7.14%0NaN
Oct 14, 202695.9096.2995.9095.9095.90-2.10%0NaN
Oct 13, 202697.9598.3697.9597.9597.95-4.55%0NaN
Oct 12, 2026102.61103.04102.61102.61102.61+0.03%0NaN
Oct 09, 2026102.58103.01102.58102.58102.58-2.89%0NaN
Oct 08, 2026105.63106.07105.63105.63105.63-2.92%0NaN
Oct 07, 2026108.81109.26108.81108.81108.81-2.40%0NaN
Oct 06, 2026111.49111.95111.49111.49111.49+0.54%0NaN
Oct 05, 2026110.89111.35110.89110.89110.89-1.12%0NaN
Oct 02, 2026112.15112.62112.15112.15112.15+5.20%00.00
Oct 01, 2026106.61107.05106.61106.61106.61+1.88%0―
Sep 30, 2026104.64105.07104.64104.64104.64+0.69%0―
Sep 29, 2026103.92104.36103.92103.92103.92+1.62%0―
Sep 28, 2026102.27102.70102.27102.27102.27-2.20%0―
Sep 25, 2026104.57105.02104.57104.57104.57+6.31%0―
Sep 24, 202698.3698.7898.3698.3698.36-2.10%0―
Sep 23, 2026100.47100.90100.47100.47100.47+3.26%0―
Sep 22, 202697.3097.7297.3097.3097.30-0.28%0―
Sep 21, 202697.5898.0997.5897.5897.58+7.40%0―
Sep 18, 202690.8691.3390.8690.8690.86+0.50%0―
Sep 17, 202690.4190.8890.4190.4190.41+2.76%0―
Sep 16, 202687.9888.4487.9887.9887.98+1.91%0―
Sep 15, 202686.3386.7886.3386.3386.33-2.64%0―
Sep 14, 202688.6789.0988.6788.6788.67-7.61%0―
Sep 11, 202695.9896.4495.9895.9895.98+3.36%0―
Sep 10, 202692.8693.3092.8692.8692.86-1.53%0―
Sep 09, 202694.3194.7694.3194.3194.31-0.60%0―
Sep 08, 202694.8895.3394.8894.8894.88+3.28%0―
Sep 07, 202691.8696.4491.8691.8691.86-1.85%0―
Sep 04, 202693.5994.0493.5993.5993.59+2.26%0―
Sep 03, 202691.5291.9791.5291.5291.52-0.33%0―
Sep 02, 202691.8292.2791.8291.8291.82+1.06%0―
Sep 01, 202690.8691.3090.8690.8690.86-1.92%0―
Aug 31, 202692.6393.0892.6392.6392.63-1.73%0―
Aug 28, 202694.2694.7394.2694.2694.26-2.87%0―
Aug 27, 202697.0497.5397.0497.0497.04+0.90%0―
Aug 26, 202696.1896.6696.1896.1896.18+3.77%0―
Aug 25, 202692.6893.1592.6892.6892.68+1.48%0―
Aug 24, 202691.3391.7991.3391.3391.33-14.57%0―