Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 14
Download
Date Close Price change Market cap Trading volume
May 5, 7 PM $ 274.56
-1.07%
$ 11,638 $ 811,884
May 5, 6 PM $ 277.47
+0.01%
$ 11,761 $ 810,503
May 5, 5 PM $ 277.49
-0.08%
$ 11,762 $ 810,547
May 5, 4 PM $ 277.42
-0.10%
$ 11,759 $ 815,792
May 5, 3 PM $ 277.9
+1.47%
$ 11,779 $ 812,798
May 5, 2 PM $ 273.92
-0.27%
$ 11,610 $ 812,644
May 5, 1 PM $ 273.55
+3.36%
$ 11,595 $ 807,588
May 5, 12 PM $ 264.69
+0.40%
$ 11,220 $ 803,289
May 5, 11 AM $ 263.68
+0.83%
$ 11,177 $ 801,539
May 5, 10 AM $ 261.48
-0.02%
$ 11,083 $ 800,942
May 5, 9 AM $ 261.55
-0.02%
$ 11,086 $ 807,872
May 5, 8 AM $ 261.38
+1.21%
$ 11,079 $ 809,141
May 5, 7 AM $ 258.23
-0.08%
$ 10,946 $ 806,532
May 5, 6 AM $ 258.57
+0.12%
$ 10,960 $ 808,929
May 5, 5 AM $ 258.19
-0.03%
$ 10,944 $ 809,793
May 5, 4 AM $ 258.66
+0.20%
$ 10,964 $ 810,455
May 5, 3 AM $ 258.14
-0.15%
$ 10,942 $ 809,211
May 5, 2 AM $ 258.48
-0.06%
$ 10,956 $ 810,268
May 5, 1 AM $ 258.57
-0.04%
$ 10,960 $ 811,393
May 5, 12 AM $ 258.69
-0.03%
$ 10,965 $ 812,658
May 4, 11 PM $ 258.65
-0.05%
$ 10,963 $ 815,114
May 4, 10 PM $ 258.74
+0.00%
$ 10,967 $ 815,712
May 4, 9 PM $ 259
-0.02%
$ 10,978 $ 815,482
May 4, 8 PM $ 258.77
-0.05%
$ 10,968 $ 815,094
May 4, 7 PM $ 258.79
-0.12%
$ 10,969 $ 817,269
May 4, 6 PM $ 259.1
+0.01%
$ 10,982 $ 813,048
May 4, 5 PM $ 259.06
+0.55%
$ 10,981 $ 813,942
May 4, 4 PM $ 257.64
+0.03%
$ 10,921 $ 808,345
May 4, 3 PM $ 257.72
-0.66%
$ 10,924 $ 807,132
May 4, 2 PM $ 259.57
-0.41%
$ 11,003 $ 806,757
May 4, 1 PM $ 260.63
+1.79%
$ 11,047 $ 801,415
May 4, 12 PM $ 255.89
-0.03%
$ 10,847 $ 796,343
May 4, 11 AM $ 256.08
+0.65%
$ 10,855 $ 794,966
May 4, 10 AM $ 255.45
-0.96%
$ 10,828 $ 791,904
May 4, 9 AM $ 257.97
+0.09%
$ 10,935 $ 780,169
May 4, 8 AM $ 257.75
+0.46%
$ 10,925 $ 709,372
May 4, 7 AM $ 256.32
-0.13%
$ 10,865 $ 710,162
May 4, 6 AM $ 256.65
+0.07%
$ 10,878 $ 710,672
May 4, 5 AM $ 256.69
-0.14%
$ 10,880 $ 709,872
May 4, 4 AM $ 257.22
+0.40%
$ 10,903 $ 710,320
May 4, 3 AM $ 255.89
-0.21%
$ 10,846 $ 710,595
May 4, 2 AM $ 256.43
-0.36%
$ 10,869 $ 710,400
May 4, 1 AM $ 257.06
+0.24%
$ 10,896 $ 711,684
May 4, 12 AM $ 256.5
+0.16%
$ 10,872 $ 709,205
May 3, 11 PM $ 256.38
+0.18%
$ 10,867 $ 708,394
May 3, 10 PM $ 255.85
-0.18%
$ 10,845 $ 709,195
May 3, 9 PM $ 256.05
-0.31%
$ 10,853 $ 709,746
May 3, 8 PM $ 256.85
+0.27%
$ 10,887 $ 709,383
May 3, 7 PM $ 256.32
-0.10%
$ 10,865 $ 707,786
May 3, 6 PM $ 256.4
-0.05%
$ 10,868 $ 707,573