Lattice

LSCC
🏛️ usa →
73.26
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 76.91 78.07 76.40 77.06 0.6M
2021-12-30 77.87 78.70 76.56 76.68 0.5M
2021-12-29 78.12 78.74 77.42 77.90 0.5M
2021-12-28 79.99 79.99 77.48 78.13 0.6M
2021-12-27 76.55 79.65 76.46 79.54 0.8M
2021-12-23 75.25 76.28 74.53 75.67 0.4M
2021-12-22 73.12 74.81 72.14 74.73 0.6M
2021-12-21 72.06 74.16 71.64 74.00 0.8M
2021-12-20 70.70 72.15 69.47 70.36 1.0M
2021-12-17 69.97 73.25 69.36 72.11 1.7M
2021-12-16 77.79 78.25 68.65 70.73 1.5M
2021-12-15 75.43 77.35 72.31 77.20 1.2M
2021-12-14 73.91 75.58 73.00 75.02 0.9M
2021-12-13 77.23 77.88 74.59 75.13 0.7M
2021-12-10 78.95 79.33 76.05 77.21 0.7M
2021-12-09 78.91 81.47 77.10 77.18 1.0M
2021-12-08 79.30 80.00 77.92 79.66 0.6M
2021-12-07 77.38 80.25 77.14 79.42 1.2M
2021-12-06 74.38 75.32 71.04 75.09 1.4M
2021-12-03 76.57 77.42 73.15 74.25 1.2M
2021-12-02 74.22 76.18 72.50 75.45 1.3M
2021-12-01 78.18 78.51 74.40 74.53 1.2M
2021-11-30 78.22 78.96 74.85 75.93 1.4M
2021-11-29 76.90 78.79 76.39 78.71 1.4M
2021-11-26 77.63 78.31 74.72 75.34 0.9M
2021-11-24 78.25 79.59 77.39 79.48 1.0M
2021-11-23 80.43 81.45 77.68 79.35 1.1M
2021-11-22 85.39 85.45 80.69 80.80 1.0M
2021-11-19 85.26 85.26 83.71 83.95 0.7M
2021-11-18 83.53 84.81 82.54 84.73 0.7M
2021-11-17 85.00 85.00 81.80 82.66 1.0M
2021-11-16 82.80 85.01 82.00 84.99 1.1M
2021-11-15 83.89 83.94 81.63 83.14 0.7M
2021-11-12 83.21 83.31 81.93 82.46 0.4M
2021-11-11 81.65 82.54 80.00 82.50 0.6M
2021-11-10 78.94 81.80 78.80 80.26 1.4M
2021-11-09 83.40 84.00 80.60 81.14 1.2M
2021-11-08 83.12 84.99 82.49 83.68 1.2M
2021-11-05 82.59 84.01 80.28 82.02 1.1M
2021-11-04 78.73 82.47 78.11 82.04 2.1M
2021-11-03 72.55 78.14 72.39 77.71 1.7M
2021-11-02 72.86 73.45 71.27 73.45 1.3M
2021-11-01 69.69 72.26 69.17 72.23 1.3M
2021-10-29 68.66 69.98 68.10 69.44 0.9M
2021-10-28 68.42 70.94 68.42 69.39 0.9M
2021-10-27 67.98 69.78 67.93 67.97 0.6M
2021-10-26 69.28 70.03 68.36 68.47 0.7M
2021-10-25 69.04 69.79 68.37 68.74 0.7M
2021-10-22 69.43 70.52 68.44 68.58 0.6M
2021-10-21 67.57 69.52 67.57 69.43 0.5M
2021-10-20 67.66 67.94 66.90 67.84 0.4M
2021-10-19 67.56 68.95 67.21 67.82 0.5M
2021-10-18 65.77 67.56 65.60 67.51 0.5M
2021-10-15 67.48 67.49 65.93 66.09 0.6M
2021-10-14 64.86 66.30 64.15 66.11 0.9M
2021-10-13 63.28 64.67 63.11 63.31 0.6M
2021-10-12 63.94 64.29 62.57 62.93 0.7M
2021-10-11 64.39 65.22 63.34 63.43 0.4M
2021-10-08 66.08 66.56 64.69 64.79 0.5M
2021-10-07 65.11 67.15 65.11 66.01 0.9M
2021-10-06 63.59 64.36 63.19 64.05 0.7M
2021-10-05 64.35 65.11 63.43 64.46 0.8M
2021-10-04 65.30 65.45 62.76 63.52 1.0M
2021-10-01 64.94 66.15 63.37 65.74 0.9M
2021-09-30 64.82 66.18 64.47 64.65 1.2M
2021-09-29 64.92 65.00 63.00 64.00 0.6M
2021-09-28 66.10 66.78 64.20 64.46 1.1M
2021-09-27 67.43 68.74 66.78 67.68 0.5M
2021-09-24 67.67 68.55 67.46 68.10 0.5M
2021-09-23 68.00 68.76 67.43 68.03 1.1M
2021-09-22 65.53 67.91 64.76 67.72 0.9M
2021-09-21 64.43 65.24 63.45 64.89 0.5M
2021-09-20 64.11 64.47 62.88 64.09 1.0M
2021-09-17 66.56 66.91 64.65 65.59 4.2M
2021-09-16 65.38 67.30 65.01 66.91 0.8M
2021-09-15 65.20 65.79 63.89 65.68 0.7M
2021-09-14 64.51 65.76 63.58 65.20 0.7M
2021-09-13 63.48 64.27 62.23 64.13 0.9M
2021-09-10 62.64 63.94 62.64 62.78 0.6M
2021-09-09 63.18 63.88 61.99 62.03 0.6M
2021-09-08 63.29 63.46 61.84 62.76 0.6M
2021-09-07 63.43 64.26 63.30 63.67 0.8M
2021-09-03 62.84 63.42 62.34 63.07 0.5M
2021-09-02 62.33 63.12 61.92 62.82 0.9M
2021-09-01 62.65 62.65 61.69 61.87 0.5M
2021-08-31 62.76 62.78 61.07 62.12 0.7M
2021-08-30 61.69 62.80 61.22 62.76 0.7M
2021-08-27 58.91 61.51 58.90 61.18 1.1M
2021-08-26 57.64 59.46 57.50 58.86 0.8M
2021-08-25 58.46 59.22 57.82 57.84 0.6M
2021-08-24 58.50 58.81 57.79 58.16 1.1M
2021-08-23 58.00 59.09 57.84 58.27 1.3M
2021-08-20 56.74 57.53 55.56 56.97 0.9M
2021-08-19 55.43 57.01 55.07 56.62 1.2M
2021-08-18 56.63 57.29 56.07 56.15 0.8M
2021-08-17 57.76 57.83 56.06 56.77 0.7M
2021-08-16 58.90 59.07 58.12 58.33 0.4M
2021-08-13 59.18 59.42 58.40 58.91 0.4M
2021-08-12 60.02 60.28 59.26 59.39 0.5M
2021-08-11 60.50 60.59 58.84 60.18 0.6M
2021-08-10 60.37 60.64 58.36 60.40 0.9M
2021-08-09 61.59 61.60 59.93 60.37 0.5M
2021-08-06 59.49 61.61 59.19 61.52 1.1M
2021-08-05 58.43 60.00 58.32 59.90 0.9M
2021-08-04 58.14 59.38 56.75 58.03 1.0M
2021-08-03 57.15 58.73 56.36 58.12 1.2M
2021-08-02 57.36 58.74 56.90 57.09 0.9M
2021-07-30 54.55 56.84 54.48 56.75 0.9M
2021-07-29 54.10 55.58 53.90 55.17 0.7M
2021-07-28 52.87 54.38 52.43 54.01 0.6M
2021-07-27 53.21 53.21 50.49 52.46 0.8M
2021-07-26 53.76 54.19 52.89 53.36 0.4M
2021-07-23 53.83 54.40 53.14 54.03 0.6M
2021-07-22 53.90 54.45 52.93 53.27 0.5M
2021-07-21 52.01 54.43 51.80 54.42 1.1M
2021-07-20 50.80 52.52 50.04 51.86 1.1M
2021-07-19 49.17 51.01 49.05 50.44 0.7M
2021-07-16 52.18 52.45 50.19 50.25 1.0M
2021-07-15 52.18 52.52 50.70 51.57 0.9M
2021-07-14 53.88 54.44 52.58 52.72 0.7M
2021-07-13 53.61 53.79 53.05 53.07 0.4M
2021-07-12 54.19 54.52 53.82 54.10 0.6M
2021-07-09 52.97 54.33 52.29 53.99 0.5M
2021-07-08 52.15 53.42 50.98 52.83 0.7M
2021-07-07 55.29 55.40 52.89 53.32 0.7M
2021-07-06 55.55 55.55 53.59 54.74 1.3M
2021-07-02 55.85 55.85 54.65 54.89 0.5M
2021-07-01 56.04 56.33 55.00 55.30 0.8M
2021-06-30 57.11 57.26 56.11 56.18 1.3M
2021-06-29 57.19 57.48 56.51 57.28 1.0M
2021-06-28 56.34 57.60 55.80 57.20 1.1M
2021-06-25 55.59 56.43 55.06 55.87 2.1M
2021-06-24 53.98 55.67 53.88 55.43 1.3M
2021-06-23 52.72 53.37 52.22 53.02 0.8M
2021-06-22 51.57 52.27 50.72 52.22 0.7M
2021-06-21 50.98 51.92 50.13 51.75 0.9M
2021-06-18 50.80 51.43 49.43 50.75 3.1M
2021-06-17 50.72 52.29 50.72 51.52 0.7M
2021-06-16 52.52 52.65 50.68 51.24 0.7M
2021-06-15 52.87 53.16 52.12 52.35 0.8M
2021-06-14 51.43 53.41 51.37 53.17 0.7M
2021-06-11 51.22 51.84 50.84 51.41 1.3M
2021-06-10 50.10 51.13 49.85 50.88 0.7M
2021-06-09 51.11 51.39 49.88 49.97 1.0M
2021-06-08 51.26 51.61 50.35 51.00 1.3M
2021-06-07 52.81 53.05 50.77 50.80 1.7M
2021-06-04 51.74 53.48 51.60 53.15 0.9M
2021-06-03 51.50 51.73 50.70 51.02 1.4M
2021-06-02 52.01 52.79 51.68 52.38 0.9M
2021-06-01 53.42 53.79 51.67 52.29 0.8M
2021-05-28 53.00 53.57 52.51 53.07 0.6M
2021-05-27 52.85 53.39 52.15 52.72 0.7M
2021-05-26 51.76 52.74 51.17 52.70 0.8M
2021-05-25 52.00 52.38 51.23 51.65 1.0M
2021-05-24 49.94 51.70 49.54 51.41 0.9M
2021-05-21 50.93 50.93 49.27 49.30 0.7M
2021-05-20 48.97 50.67 48.80 50.29 1.0M
2021-05-19 45.60 48.88 45.51 48.70 0.9M
2021-05-18 47.56 48.37 46.98 47.19 1.1M
2021-05-17 45.60 47.56 45.04 47.27 1.9M
2021-05-14 44.43 46.99 43.61 46.37 1.7M
2021-05-13 45.31 46.04 42.94 43.96 1.9M
2021-05-12 45.29 46.92 44.00 44.37 2.0M
2021-05-11 45.18 47.22 44.32 46.68 1.7M
2021-05-10 49.94 49.94 46.66 46.69 2.1M
2021-05-07 50.26 51.28 49.51 50.55 1.5M
2021-05-06 48.56 49.63 47.81 49.52 1.5M
2021-05-05 48.14 50.19 47.66 48.56 1.6M
2021-05-04 48.16 48.69 46.78 47.81 2.5M
2021-05-03 50.81 51.00 48.90 49.09 1.5M
2021-04-30 50.84 51.85 50.06 50.31 1.2M
2021-04-29 53.71 53.88 51.32 52.04 1.0M
2021-04-28 53.59 53.85 52.91 53.10 0.9M
2021-04-27 55.68 55.76 54.01 54.04 1.1M
2021-04-26 55.00 55.26 54.32 54.87 1.6M
2021-04-23 53.29 55.07 53.29 54.82 1.3M
2021-04-22 54.53 55.50 53.11 53.13 1.4M
2021-04-21 52.96 54.90 52.24 54.81 1.5M
2021-04-20 55.47 56.35 52.35 53.17 3.0M
2021-04-19 56.74 57.44 54.40 55.89 25.6M
2021-04-16 56.10 58.38 55.53 57.92 11.1M
2021-04-15 50.18 51.25 49.39 51.15 0.9M
2021-04-14 49.87 50.49 48.43 49.47 0.9M
2021-04-13 50.54 51.00 49.17 49.93 0.9M
2021-04-12 50.30 50.36 48.73 50.22 0.7M
2021-04-09 49.55 50.20 48.87 50.18 0.7M
2021-04-08 50.22 50.70 49.59 50.12 0.7M
2021-04-07 49.03 49.64 48.54 49.19 0.7M
2021-04-06 49.79 50.43 48.91 49.22 0.6M
2021-04-05 50.08 50.77 48.56 50.12 1.8M
2021-04-01 45.84 48.69 45.84 48.68 1.7M
2021-03-31 43.64 45.40 43.57 45.02 1.8M
2021-03-30 42.16 43.23 41.69 42.98 0.7M
2021-03-29 43.94 44.20 42.10 42.64 1.4M
2021-03-26 42.49 44.65 42.16 44.54 1.2M
2021-03-25 39.91 42.64 39.08 42.44 1.2M
2021-03-24 44.00 44.69 41.54 41.55 0.7M
2021-03-23 44.37 44.74 42.63 43.21 0.9M
2021-03-22 45.69 46.26 44.42 44.73 0.8M
2021-03-19 43.69 44.83 42.60 44.47 1.8M
2021-03-18 46.96 46.96 43.97 44.00 1.2M
2021-03-17 45.94 47.68 44.94 47.52 1.1M
2021-03-16 46.32 47.90 46.01 46.74 0.7M
2021-03-15 44.59 45.82 44.03 45.66 0.8M
2021-03-12 43.20 45.15 42.66 45.01 0.8M
2021-03-11 43.48 44.49 42.62 44.12 1.4M
2021-03-10 44.15 44.65 41.83 41.88 1.1M
2021-03-09 41.20 43.48 40.97 43.25 1.5M
2021-03-08 41.91 42.79 39.40 39.49 2.2M
2021-03-05 43.27 43.27 39.12 41.96 3.0M
2021-03-04 46.81 47.56 41.50 42.11 2.1M
2021-03-03 49.37 50.17 47.26 47.56 1.4M
2021-03-02 51.20 51.50 49.62 49.66 1.8M
2021-03-01 48.92 51.31 48.34 51.28 1.6M
2021-02-26 47.01 48.92 45.89 48.12 1.3M
2021-02-25 48.04 49.49 45.71 46.15 1.1M
2021-02-24 46.31 49.46 45.85 49.36 1.0M
2021-02-23 45.74 46.65 43.99 45.84 1.2M
2021-02-22 47.29 48.39 46.33 46.59 1.1M
2021-02-19 46.81 48.68 46.50 48.25 1.2M
2021-02-18 46.72 47.12 45.95 46.44 1.0M
2021-02-17 47.75 48.37 45.47 47.23 1.5M
2021-02-16 49.45 50.05 48.38 48.63 1.7M
2021-02-12 46.55 48.51 46.10 48.44 0.8M
2021-02-11 45.25 46.94 45.13 46.85 0.7M
2021-02-10 44.49 45.29 43.64 44.72 0.7M
2021-02-09 43.70 44.28 42.81 44.15 0.6M
2021-02-08 43.11 44.58 43.00 44.10 1.1M
2021-02-05 43.10 43.24 42.29 43.00 0.7M
2021-02-04 42.55 43.08 42.19 42.85 0.7M
2021-02-03 44.14 44.73 42.35 42.56 0.9M
2021-02-02 43.30 44.08 42.21 43.89 1.1M
2021-02-01 40.68 42.76 40.42 42.39 1.0M
2021-01-29 40.57 41.19 39.77 40.11 1.5M
2021-01-28 38.72 40.62 38.15 40.29 1.3M
2021-01-27 39.48 40.00 37.38 37.82 1.6M
2021-01-26 41.59 42.26 40.31 40.44 0.8M
2021-01-25 43.74 44.22 41.18 41.62 0.8M
2021-01-22 43.12 44.36 42.95 43.51 0.6M
2021-01-21 43.58 43.87 42.50 43.49 0.7M
2021-01-20 44.00 44.16 42.71 43.14 0.9M
2021-01-19 43.89 44.41 42.95 43.24 0.9M
2021-01-15 43.16 44.31 42.83 43.09 1.0M
2021-01-14 43.10 44.15 43.10 43.46 0.8M
2021-01-13 43.46 43.57 42.75 43.03 0.7M
2021-01-12 44.81 45.05 42.32 42.77 1.4M
2021-01-11 44.03 44.62 43.70 43.90 1.3M
2021-01-08 46.89 46.89 44.04 44.54 1.0M
2021-01-07 45.84 46.22 45.53 46.03 1.0M
2021-01-06 45.27 46.33 44.57 45.21 0.8M
2021-01-05 45.16 46.38 44.97 45.65 0.8M
2021-01-04 46.05 46.80 44.88 45.33 1.1M