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
2022-12-30 62.84 64.96 62.38 64.88 0.9M
2022-12-29 63.61 64.96 63.18 64.29 1.3M
2022-12-28 63.47 64.45 62.29 62.50 0.8M
2022-12-27 65.49 65.53 63.73 63.94 0.9M
2022-12-23 65.39 66.33 64.44 66.31 0.9M
2022-12-22 67.10 67.10 64.27 66.12 1.5M
2022-12-21 66.70 68.80 66.50 68.79 1.4M
2022-12-20 65.67 68.22 65.54 66.49 0.9M
2022-12-19 69.39 69.70 66.07 67.00 1.6M
2022-12-16 69.53 70.90 68.85 69.71 1.6M
2022-12-15 71.01 71.75 70.05 70.23 1.5M
2022-12-14 73.68 75.63 72.97 73.10 1.3M
2022-12-13 75.38 76.47 73.02 74.14 1.4M
2022-12-12 70.23 71.98 69.45 71.97 1.1M
2022-12-09 70.62 71.65 70.01 70.24 0.8M
2022-12-08 70.11 72.15 69.50 71.74 1.2M
2022-12-07 68.52 69.57 68.00 69.45 0.7M
2022-12-06 70.31 70.61 68.08 68.87 1.1M
2022-12-05 70.74 71.29 69.66 70.31 1.3M
2022-12-02 69.30 71.74 68.51 71.18 1.0M
2022-12-01 73.09 73.53 69.43 71.07 1.6M
2022-11-30 68.38 72.91 67.30 72.83 2.2M
2022-11-29 67.88 68.27 66.55 67.82 1.1M
2022-11-28 67.80 69.11 67.15 67.53 1.6M
2022-11-25 70.19 70.33 68.98 68.99 0.5M
2022-11-23 69.60 71.24 69.25 70.24 0.7M
2022-11-22 67.50 69.52 66.12 69.48 1.1M
2022-11-21 66.36 67.38 65.87 66.97 1.2M
2022-11-18 67.90 68.12 66.20 67.15 1.7M
2022-11-17 64.32 67.22 63.68 66.55 5.4M
2022-11-16 68.81 69.36 65.35 65.93 3.8M
2022-11-15 67.96 70.15 67.68 69.86 2.5M
2022-11-14 64.20 66.22 64.14 64.63 2.1M
2022-11-11 62.80 65.29 61.92 64.67 3.2M
2022-11-10 58.09 62.48 57.50 62.24 3.1M
2022-11-09 54.02 54.89 53.03 54.74 2.0M
2022-11-08 54.21 56.62 53.71 54.87 1.4M
2022-11-07 52.67 53.44 51.46 53.23 1.1M
2022-11-04 52.28 52.75 50.51 52.41 1.9M
2022-11-03 49.48 51.31 49.03 50.40 1.2M
2022-11-02 52.60 53.11 50.21 50.24 2.1M
2022-11-01 52.43 54.36 52.24 52.58 3.9M
2022-10-31 51.15 51.46 48.03 48.51 2.5M
2022-10-28 49.39 51.45 49.20 51.13 1.9M
2022-10-27 51.03 51.77 49.82 50.03 1.2M
2022-10-26 50.55 52.16 49.91 50.49 0.9M
2022-10-25 49.99 51.94 49.99 51.53 1.0M
2022-10-24 49.66 50.16 48.60 49.51 1.1M
2022-10-21 47.79 49.63 47.43 49.51 1.0M
2022-10-20 47.87 49.04 47.14 47.69 1.1M
2022-10-19 47.17 48.23 46.71 47.44 0.6M
2022-10-18 49.12 50.00 46.94 47.64 1.0M
2022-10-17 46.58 47.68 46.47 47.41 1.2M
2022-10-14 48.96 49.12 45.29 45.35 1.3M
2022-10-13 45.15 49.13 44.53 48.34 1.4M
2022-10-12 47.79 48.26 47.26 47.41 1.1M
2022-10-11 49.06 49.22 47.23 48.13 1.9M
2022-10-10 51.20 51.39 48.60 49.29 1.5M
2022-10-07 53.47 53.66 50.68 51.32 1.7M
2022-10-06 55.13 56.67 55.00 55.33 1.1M
2022-10-05 52.89 55.43 52.50 55.00 1.4M
2022-10-04 52.63 53.91 52.33 53.87 1.4M
2022-10-03 49.68 51.29 49.47 50.97 1.2M
2022-09-30 49.43 51.14 49.13 49.21 1.9M
2022-09-29 50.21 50.46 49.46 50.21 1.4M
2022-09-28 48.56 51.40 48.06 51.19 1.7M
2022-09-27 49.10 49.97 48.23 49.01 1.3M
2022-09-26 48.62 49.85 47.92 47.93 1.6M
2022-09-23 48.76 49.22 47.71 48.59 1.4M
2022-09-22 51.09 51.37 49.06 49.35 1.6M
2022-09-21 51.39 53.72 51.21 51.41 1.7M
2022-09-20 51.47 51.73 50.93 51.16 1.3M
2022-09-19 50.78 52.19 50.53 51.90 1.7M
2022-09-16 50.23 51.93 49.57 51.69 2.4M
2022-09-15 52.08 52.47 50.28 50.78 1.1M
2022-09-14 52.08 53.19 51.29 52.38 1.1M
2022-09-13 52.19 52.80 51.64 51.70 1.6M
2022-09-12 55.20 55.57 53.61 54.51 1.1M
2022-09-09 53.65 55.43 53.65 55.28 1.4M
2022-09-08 51.01 53.08 50.57 53.05 1.2M
2022-09-07 51.46 52.15 50.75 51.83 1.2M
2022-09-06 52.47 52.48 50.99 51.30 1.1M
2022-09-02 53.45 54.41 51.71 52.25 1.1M
2022-09-01 52.49 52.76 49.82 52.17 1.5M
2022-08-31 54.71 55.33 53.53 53.90 1.4M
2022-08-30 57.06 57.06 54.20 54.90 1.4M
2022-08-29 56.73 58.01 55.87 56.02 1.3M
2022-08-26 60.93 61.25 57.25 57.27 1.4M
2022-08-25 59.42 61.05 59.40 60.98 1.1M
2022-08-24 59.58 60.04 59.07 59.36 0.7M
2022-08-23 59.04 60.40 58.99 59.61 0.7M
2022-08-22 59.82 60.03 58.44 58.91 1.0M
2022-08-19 61.14 61.62 60.33 61.05 1.3M
2022-08-18 61.48 63.06 61.35 62.21 1.0M
2022-08-17 61.40 62.00 60.37 61.52 1.2M
2022-08-16 63.87 63.87 62.58 62.99 0.8M
2022-08-15 63.53 64.39 62.87 64.03 0.7M
2022-08-12 61.92 63.95 61.41 63.51 1.2M
2022-08-11 64.96 65.18 61.63 61.70 1.3M
2022-08-10 63.65 64.76 62.29 64.37 1.5M
2022-08-09 62.76 63.09 60.90 61.37 1.9M
2022-08-08 64.52 65.31 63.14 63.98 1.2M
2022-08-05 63.59 65.15 63.00 64.52 1.1M
2022-08-04 65.05 65.15 63.20 64.55 1.5M
2022-08-03 62.96 65.42 62.80 65.07 1.7M
2022-08-02 62.95 64.25 62.01 63.59 1.7M
2022-08-01 60.90 63.38 60.00 62.02 1.5M
2022-07-29 59.70 61.63 59.27 61.50 0.9M
2022-07-28 59.44 60.65 57.87 60.14 1.1M
2022-07-27 57.00 59.69 56.04 59.14 1.3M
2022-07-26 56.55 56.66 55.64 56.02 1.0M
2022-07-25 56.80 56.98 55.76 56.82 0.9M
2022-07-22 59.03 59.10 56.32 57.23 1.4M
2022-07-21 58.53 59.46 57.67 59.31 1.5M
2022-07-20 56.35 58.78 55.64 58.05 1.8M
2022-07-19 53.48 56.44 53.33 56.13 1.6M
2022-07-18 53.58 54.36 52.09 52.46 1.5M
2022-07-15 51.52 52.71 50.40 52.68 1.3M
2022-07-14 48.90 50.90 48.17 50.77 1.1M
2022-07-13 46.54 49.11 46.39 48.92 1.2M
2022-07-12 48.17 48.70 47.02 47.55 1.0M
2022-07-11 48.17 48.58 47.44 47.85 1.5M
2022-07-08 48.29 49.69 47.96 49.01 1.0M
2022-07-07 46.87 49.57 46.87 49.00 1.5M
2022-07-06 45.94 46.56 45.06 45.95 1.3M
2022-07-05 44.06 45.76 43.41 45.53 2.5M
2022-07-01 47.92 48.23 44.51 45.28 2.4M
2022-06-30 48.62 49.25 47.31 48.50 2.2M
2022-06-29 48.71 49.34 47.25 49.23 1.4M
2022-06-28 51.97 52.12 48.94 49.32 1.9M
2022-06-27 52.70 53.25 50.43 52.22 2.2M
2022-06-24 49.09 52.06 48.73 52.01 17.1M
2022-06-23 48.30 48.45 46.75 48.35 1.5M
2022-06-22 46.90 48.24 46.67 47.78 1.5M
2022-06-21 46.95 48.76 46.86 48.30 2.0M
2022-06-17 45.50 45.97 44.74 45.79 3.1M
2022-06-16 46.68 47.33 44.33 44.72 2.0M
2022-06-15 48.43 49.95 47.34 48.63 1.7M
2022-06-14 45.96 47.97 45.53 47.76 1.7M
2022-06-13 46.85 47.90 44.76 45.37 1.8M
2022-06-10 48.58 49.59 47.79 48.64 1.3M
2022-06-09 50.91 52.56 49.76 49.88 1.3M
2022-06-08 53.88 54.34 51.09 51.50 1.4M
2022-06-07 51.99 54.37 51.37 54.36 1.1M
2022-06-06 53.51 53.81 52.14 52.67 1.1M
2022-06-03 52.96 53.09 51.98 52.46 1.0M
2022-06-02 51.39 54.32 51.13 54.31 1.2M
2022-06-01 52.22 52.95 50.57 51.69 1.2M
2022-05-31 52.18 52.90 51.22 52.02 1.3M
2022-05-27 51.32 52.54 50.45 52.38 1.5M
2022-05-26 47.97 50.75 47.53 50.10 1.3M
2022-05-25 46.90 49.01 46.90 48.32 1.3M
2022-05-24 49.07 49.07 47.18 47.54 1.7M
2022-05-23 49.37 49.48 47.20 48.82 1.2M
2022-05-20 50.70 50.70 47.19 49.92 1.5M
2022-05-19 48.69 50.72 48.56 49.31 1.4M
2022-05-18 49.98 51.38 48.56 48.95 1.7M
2022-05-17 49.10 51.28 49.10 50.98 2.2M
2022-05-16 48.61 49.43 47.63 47.76 1.2M
2022-05-13 47.86 50.38 47.41 49.38 2.3M
2022-05-12 44.03 46.66 44.03 46.57 2.5M
2022-05-11 46.12 47.68 44.32 44.65 2.1M
2022-05-10 46.16 47.22 44.42 46.29 2.4M
2022-05-09 46.77 47.30 43.59 44.63 3.3M
2022-05-06 48.16 49.78 46.59 47.85 2.6M
2022-05-05 51.52 52.02 47.85 48.60 2.1M
2022-05-04 50.60 53.14 48.56 53.12 2.7M
2022-05-03 49.52 51.55 48.44 50.25 2.0M
2022-05-02 48.37 49.67 47.21 49.63 1.5M
2022-04-29 48.84 50.71 47.96 48.04 1.9M
2022-04-28 48.43 50.09 46.94 49.65 2.1M
2022-04-27 46.66 48.68 46.47 47.02 1.7M
2022-04-26 48.17 48.65 46.89 47.25 1.7M
2022-04-25 46.65 49.00 46.53 48.91 1.6M
2022-04-22 48.89 49.57 47.21 47.29 1.6M
2022-04-21 51.84 52.42 48.51 48.89 1.1M
2022-04-20 52.47 52.60 50.48 50.69 1.2M
2022-04-19 50.21 51.73 49.81 51.42 1.2M
2022-04-18 48.97 50.65 48.49 50.55 1.5M
2022-04-14 51.53 51.53 49.38 49.38 1.4M
2022-04-13 49.94 51.48 49.17 51.11 1.1M
2022-04-12 50.79 51.95 49.11 49.38 1.7M
2022-04-11 49.97 50.40 48.91 49.17 1.7M
2022-04-08 52.09 52.09 50.72 50.88 1.8M
2022-04-07 51.50 52.96 50.60 52.38 1.6M
2022-04-06 53.67 54.15 51.54 51.71 2.2M
2022-04-05 59.41 59.41 54.55 54.61 1.6M
2022-04-04 59.61 60.61 59.08 59.84 1.1M
2022-04-01 61.29 62.07 58.05 59.06 1.3M
2022-03-31 62.69 63.30 60.90 60.95 1.0M
2022-03-30 65.01 65.44 62.17 62.35 1.0M
2022-03-29 64.78 66.03 63.67 65.57 0.9M
2022-03-28 61.88 63.54 61.25 63.48 0.6M
2022-03-25 63.77 63.77 60.86 62.32 0.8M
2022-03-24 61.14 63.89 60.44 63.86 1.2M
2022-03-23 60.96 62.56 60.13 60.51 1.0M
2022-03-22 61.54 62.80 60.89 61.72 0.7M
2022-03-21 62.12 62.39 59.91 61.35 0.7M
2022-03-18 59.90 62.44 59.62 62.05 1.7M
2022-03-17 57.97 60.26 57.26 60.19 1.0M
2022-03-16 56.29 59.35 55.62 58.57 1.4M
2022-03-15 51.81 55.50 51.24 55.38 1.2M
2022-03-14 53.54 54.00 50.71 51.01 1.2M
2022-03-11 57.00 57.31 53.77 53.86 0.7M
2022-03-10 56.58 56.58 54.73 56.09 0.7M
2022-03-09 56.56 58.18 55.57 57.67 1.0M
2022-03-08 52.80 55.93 51.17 54.22 1.6M
2022-03-07 57.55 58.37 51.87 51.94 1.7M
2022-03-04 59.99 61.06 56.36 57.16 1.2M
2022-03-03 63.27 63.72 59.53 60.20 1.1M
2022-03-02 60.70 63.39 60.16 62.84 1.0M
2022-03-01 62.26 62.65 59.36 60.12 1.5M
2022-02-28 62.24 64.08 61.05 62.62 1.3M
2022-02-25 61.26 62.93 59.41 62.82 1.5M
2022-02-24 54.03 61.09 53.51 60.84 1.6M
2022-02-23 60.64 61.24 57.26 57.54 1.0M
2022-02-22 59.03 61.35 58.16 59.34 1.0M
2022-02-18 61.97 62.63 60.60 60.70 1.2M
2022-02-17 63.65 64.79 61.69 61.70 1.4M
2022-02-16 62.13 65.50 60.56 64.91 2.1M
2022-02-15 58.37 62.37 57.03 60.71 1.7M
2022-02-14 56.72 58.47 55.04 55.56 1.3M
2022-02-11 59.12 60.21 55.81 56.48 1.3M
2022-02-10 59.08 61.87 58.33 58.91 1.1M
2022-02-09 59.12 61.06 58.09 61.06 1.0M
2022-02-08 56.12 58.04 55.83 57.87 1.2M
2022-02-07 57.66 57.71 55.00 56.33 1.2M
2022-02-04 54.09 57.18 53.44 56.56 1.6M
2022-02-03 54.78 56.53 54.31 54.35 1.7M
2022-02-02 57.75 58.48 55.86 57.53 1.3M
2022-02-01 55.67 56.86 54.01 56.71 1.6M
2022-01-31 51.07 55.29 50.07 55.22 2.1M
2022-01-28 48.99 50.39 47.04 50.37 1.6M
2022-01-27 53.15 53.81 48.37 48.86 1.9M
2022-01-26 53.95 55.53 50.77 51.73 1.6M
2022-01-25 52.63 53.78 51.00 52.05 1.5M
2022-01-24 52.21 54.38 49.12 54.34 2.6M
2022-01-21 55.38 57.87 53.86 53.91 1.6M
2022-01-20 59.92 60.33 56.04 56.08 0.9M
2022-01-19 61.60 61.94 58.60 58.91 1.0M
2022-01-18 62.77 63.36 60.46 60.59 1.3M
2022-01-14 63.05 64.54 62.17 64.14 1.0M
2022-01-13 67.57 68.21 63.38 63.64 1.2M
2022-01-12 68.40 69.38 65.82 66.86 1.4M
2022-01-11 68.33 70.11 67.01 68.01 1.5M
2022-01-10 67.17 68.64 64.65 68.52 1.1M
2022-01-07 70.67 71.34 68.13 68.81 1.1M
2022-01-06 68.78 71.90 68.58 70.97 0.9M
2022-01-05 73.52 74.11 68.92 69.05 1.2M
2022-01-04 78.64 79.22 72.66 74.23 1.0M
2022-01-03 77.54 79.20 76.60 78.55 0.9M