Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 2
Download
Date Close Price change Market cap Trading volume
May 29, 3 PM $ 319.44
-0.41%
$ 59,944 $ 718,140
May 29, 2 PM $ 320.73
-0.64%
$ 60,188 $ 720,089
May 29, 1 PM $ 322.82
+1.32%
$ 60,579 $ 722,383
May 29, 12 PM $ 318.81
-0.37%
$ 59,827 $ 723,435
May 29, 11 AM $ 319.99
+0.18%
$ 60,049 $ 720,747
May 29, 10 AM $ 319.41
-0.59%
$ 59,940 $ 721,870
May 29, 9 AM $ 321.48
+1.33%
$ 60,328 $ 722,352
May 29, 8 AM $ 317.49
+0.10%
$ 59,580 $ 719,859
May 29, 7 AM $ 317.16
-0.03%
$ 59,518 $ 720,197
May 29, 6 AM $ 317.27
+0.03%
$ 59,539 $ 720,002
May 29, 5 AM $ 317.05
+0.08%
$ 59,496 $ 720,658
May 29, 4 AM $ 316.73
-0.05%
$ 59,436 $ 721,185
May 29, 3 AM $ 316.71
-0.08%
$ 59,434 $ 719,954
May 29, 2 AM $ 317.09
-0.03%
$ 59,505 $ 721,069
May 29, 1 AM $ 317.19
+0.06%
$ 59,524 $ 720,425
May 29, 12 AM $ 317
-0.17%
$ 59,487 $ 719,232
May 28, 11 PM $ 317.55
+0.11%
$ 59,591 $ 721,404
May 28, 10 PM $ 317.19
+0.06%
$ 59,523 $ 720,271
May 28, 9 PM $ 317
-0.12%
$ 59,487 $ 720,037
May 28, 8 PM $ 317.37
-0.24%
$ 59,557 $ 719,504
May 28, 7 PM $ 318.1
+0.16%
$ 59,694 $ 718,899
May 28, 6 PM $ 317.29
+0.07%
$ 59,542 $ 721,644
May 28, 5 PM $ 317.14
-1.36%
$ 59,513 $ 720,998
May 28, 4 PM $ 321.5
+0.40%
$ 60,332 $ 719,488
May 28, 3 PM $ 320.21
+1.33%
$ 60,090 $ 719,198
May 28, 2 PM $ 316.16
+1.54%
$ 59,330 $ 717,724
May 28, 1 PM $ 311.36
-2.17%
$ 58,429 $ 717,792
May 28, 12 PM $ 318.27
+0.66%
$ 59,726 $ 731,859
May 28, 11 AM $ 316.17
-0.57%
$ 59,332 $ 739,680
May 28, 10 AM $ 317.97
-0.80%
$ 59,669 $ 740,904
May 28, 9 AM $ 320.52
+0.17%
$ 60,148 $ 741,159
May 28, 8 AM $ 319.99
+0.13%
$ 60,049 $ 741,995
May 28, 7 AM $ 319.73
+0.05%
$ 60,000 $ 742,985
May 28, 6 AM $ 319.57
-0.18%
$ 59,969 $ 743,827
May 28, 5 AM $ 320.14
-0.06%
$ 60,077 $ 742,920
May 28, 4 AM $ 320.28
+0.17%
$ 60,103 $ 742,537
May 28, 3 AM $ 319.83
-0.08%
$ 60,019 $ 743,587
May 28, 2 AM $ 320.03
+0.08%
$ 60,055 $ 743,090
May 28, 1 AM $ 319.78
+0.08%
$ 60,009 $ 742,810
May 28, 12 AM $ 319.5
-0.07%
$ 59,956 $ 742,754
May 27, 11 PM $ 319.73
-0.12%
$ 60,000 $ 743,851
May 27, 10 PM $ 320.06
+0.02%
$ 60,061 $ 744,993
May 27, 9 PM $ 320.5
+0.02%
$ 60,144 $ 744,439
May 27, 8 PM $ 320.43
+0.17%
$ 60,131 $ 744,971
May 27, 7 PM $ 320.16
+0.62%
$ 60,081 $ 745,329
May 27, 6 PM $ 318.37
-0.07%
$ 59,745 $ 744,060
May 27, 5 PM $ 318.6
+0.03%
$ 59,788 $ 743,101
May 27, 4 PM $ 318.5
+0.41%
$ 59,768 $ 743,462
May 27, 3 PM $ 317.2
+0.07%
$ 59,524 $ 743,942
May 27, 2 PM $ 317.36
-1.24%
$ 59,555 $ 744,720