Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 12
Download
Date Close Price change Market cap Trading volume
May 9, 2 AM $ 294.49
+0.12%
$ 12,482 $ 665,228
May 9, 1 AM $ 294.14
-0.07%
$ 12,468 $ 664,831
May 9, 12 AM $ 294.56
+0.00%
$ 12,485 $ 664,797
May 8, 11 PM $ 294.53
+0.19%
$ 12,484 $ 663,808
May 8, 10 PM $ 293.97
+0.68%
$ 12,460 $ 664,210
May 8, 9 PM $ 292.62
+0.06%
$ 12,403 $ 663,906
May 8, 8 PM $ 292.48
-0.42%
$ 12,397 $ 663,575
May 8, 7 PM $ 294.1
-0.51%
$ 12,466 $ 663,691
May 8, 6 PM $ 295.65
+0.11%
$ 12,532 $ 722,276
May 8, 5 PM $ 295.11
+0.65%
$ 12,509 $ 723,113
May 8, 4 PM $ 292.8
-0.06%
$ 12,411 $ 721,660
May 8, 3 PM $ 292.61
-0.23%
$ 12,403 $ 722,744
May 8, 2 PM $ 293.16
-0.14%
$ 12,426 $ 724,844
May 8, 1 PM $ 293.69
+0.21%
$ 12,449 $ 724,182
May 8, 12 PM $ 293.07
+0.34%
$ 12,422 $ 724,619
May 8, 11 AM $ 292.2
-0.08%
$ 12,386 $ 723,141
May 8, 10 AM $ 292.74
+0.15%
$ 12,408 $ 723,596
May 8, 9 AM $ 292.07
-0.53%
$ 12,380 $ 722,948
May 8, 8 AM $ 293.63
+2.41%
$ 12,446 $ 722,750
May 8, 7 AM $ 286.64
-0.36%
$ 12,150 $ 718,305
May 8, 6 AM $ 287.76
+0.11%
$ 12,197 $ 718,217
May 8, 5 AM $ 287.53
-0.06%
$ 12,188 $ 719,889
May 8, 4 AM $ 287.86
+0.04%
$ 12,202 $ 719,763
May 8, 3 AM $ 287.9
+0.35%
$ 12,203 $ 719,896
May 8, 2 AM $ 286.75
-0.40%
$ 12,155 $ 721,037
May 8, 1 AM $ 287.89
+0.28%
$ 12,203 $ 721,035
May 8, 12 AM $ 286.84
-0.29%
$ 12,158 $ 721,099
May 7, 11 PM $ 287.61
+0.94%
$ 12,191 $ 721,239
May 7, 10 PM $ 286.11
+0.43%
$ 12,127 $ 721,269
May 7, 9 PM $ 284.97
-0.38%
$ 12,079 $ 721,208
May 7, 8 PM $ 285.95
+0.11%
$ 12,121 $ 722,332
May 7, 7 PM $ 285.78
+0.06%
$ 12,113 $ 720,530
May 7, 6 PM $ 285.77
-0.08%
$ 12,113 $ 722,197
May 7, 5 PM $ 285.41
-0.12%
$ 12,098 $ 721,813
May 7, 4 PM $ 285.71
-0.68%
$ 12,111 $ 722,497
May 7, 3 PM $ 289.17
-0.77%
$ 12,257 $ 720,491
May 7, 2 PM $ 291.41
+0.74%
$ 12,352 $ 719,954
May 7, 1 PM $ 290.69
-1.62%
$ 12,322 $ 727,455
May 7, 12 PM $ 295.08
-1.01%
$ 12,508 $ 738,783
May 7, 11 AM $ 298.23
-0.03%
$ 12,641 $ 747,646
May 7, 10 AM $ 298
+0.14%
$ 12,631 $ 747,611
May 7, 9 AM $ 297.65
+0.26%
$ 12,617 $ 748,725
May 7, 8 AM $ 297.01
+0.49%
$ 12,589 $ 750,574
May 7, 7 AM $ 295.34
-0.33%
$ 12,518 $ 844,265
May 7, 6 AM $ 296.44
+0.07%
$ 12,565 $ 846,114
May 7, 5 AM $ 296.21
-0.14%
$ 12,555 $ 847,382
May 7, 4 AM $ 296.68
+0.31%
$ 12,575 $ 845,564
May 7, 3 AM $ 295.7
-0.33%
$ 12,534 $ 845,381
May 7, 2 AM $ 296.58
+0.06%
$ 12,571 $ 844,975
May 7, 1 AM $ 296.44
+0.19%
$ 12,565 $ 846,729