Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 13
Download
Date Close Price change Market cap Trading volume
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
May 7, 12 AM $ 296.01
-0.09%
$ 12,547 $ 845,799
May 6, 11 PM $ 296.32
+0.14%
$ 12,560 $ 846,767
May 6, 10 PM $ 295.89
-0.07%
$ 12,542 $ 847,192
May 6, 9 PM $ 296.2
-0.15%
$ 12,555 $ 850,210
May 6, 8 PM $ 296.6
+0.25%
$ 12,572 $ 850,973
May 6, 7 PM $ 295.45
+0.68%
$ 12,523 $ 855,156
May 6, 6 PM $ 293.43
-0.60%
$ 12,438 $ 857,012
May 6, 5 PM $ 295.1
+0.63%
$ 12,508 $ 856,130
May 6, 4 PM $ 293.2
-0.70%
$ 12,428 $ 855,418
May 6, 3 PM $ 295.32
+0.38%
$ 12,518 $ 858,489
May 6, 2 PM $ 295.48
+0.67%
$ 12,524 $ 859,309
May 6, 1 PM $ 293.36
+3.11%
$ 12,434 $ 853,907
May 6, 12 PM $ 284.37
-0.96%
$ 12,054 $ 835,128
May 6, 11 AM $ 287.34
+0.50%
$ 12,179 $ 826,140
May 6, 10 AM $ 285.85
+1.15%
$ 12,116 $ 830,697
May 6, 9 AM $ 282.62
+0.10%
$ 11,979 $ 829,956
May 6, 8 AM $ 282.32
+1.21%
$ 11,967 $ 825,422
May 6, 7 AM $ 278.96
-0.04%
$ 11,824 $ 827,003
May 6, 6 AM $ 279.06
-0.03%
$ 11,829 $ 824,781
May 6, 5 AM $ 279.17
+0.16%
$ 11,833 $ 823,905
May 6, 4 AM $ 278.7
-0.14%
$ 11,813 $ 824,733
May 6, 3 AM $ 279.14
+0.07%
$ 11,832 $ 824,390
May 6, 2 AM $ 278.97
-0.13%
$ 11,825 $ 825,601
May 6, 1 AM $ 279.33
+0.20%
$ 11,840 $ 823,754
May 6, 12 AM $ 278.84
+0.01%
$ 11,819 $ 823,974
May 5, 11 PM $ 279.1
+0.29%
$ 11,830 $ 821,984
May 5, 10 PM $ 278.28
+0.03%
$ 11,795 $ 818,937
May 5, 9 PM $ 275.89
+0.35%
$ 11,694 $ 816,048
May 5, 8 PM $ 275.1
+0.20%
$ 11,661 $ 816,249
May 5, 7 PM $ 274.56
-1.07%
$ 11,638 $ 811,884