Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 30
Download
Date Close Price change Market cap Trading volume
Apr 2, 11 PM $ 216.86
-0.45%
$ 9,192 $ 737,207
Apr 2, 10 PM $ 217.85
+0.01%
$ 9,234 $ 736,656
Apr 2, 9 PM $ 217.1
+0.09%
$ 9,202 $ 737,069
Apr 2, 8 PM $ 216.92
-0.55%
$ 9,195 $ 737,431
Apr 2, 7 PM $ 218.1
+0.05%
$ 9,244 $ 735,167
Apr 2, 6 PM $ 218.05
+0.00%
$ 9,242 $ 734,042
Apr 2, 5 PM $ 217.89
+0.11%
$ 9,236 $ 734,943
Apr 2, 4 PM $ 217.66
-0.43%
$ 9,226 $ 733,815
Apr 2, 3 PM $ 218.61
-0.38%
$ 9,266 $ 731,760
Apr 2, 2 PM $ 219.49
+2.28%
$ 9,304 $ 732,102
Apr 2, 1 PM $ 213.84
+0.58%
$ 9,064 $ 724,260
Apr 2, 12 PM $ 212.41
-0.35%
$ 9,004 $ 724,507
Apr 2, 11 AM $ 213.13
-0.31%
$ 9,034 $ 723,997
Apr 2, 10 AM $ 213.99
-0.64%
$ 9,071 $ 723,254
Apr 2, 9 AM $ 214.97
-0.16%
$ 9,112 $ 723,811
Apr 2, 8 AM $ 215.33
-2.54%
$ 9,127 $ 724,103
Apr 2, 7 AM $ 221.05
-0.34%
$ 9,370 $ 722,295
Apr 2, 6 AM $ 221.8
+0.38%
$ 9,401 $ 721,156
Apr 2, 5 AM $ 220.97
-0.56%
$ 9,366 $ 720,837
Apr 2, 4 AM $ 222.21
+0.23%
$ 9,419 $ 721,575
Apr 2, 3 AM $ 221.71
+0.09%
$ 9,398 $ 721,777
Apr 2, 2 AM $ 221.5
+0.19%
$ 9,389 $ 722,941
Apr 2, 1 AM $ 221.07
+0.05%
$ 9,371 $ 723,567
Apr 2, 12 AM $ 220.94
-0.24%
$ 9,365 $ 723,651
Apr 1, 11 PM $ 221.47
+0.24%
$ 9,388 $ 724,589
Apr 1, 10 PM $ 220.96
-0.09%
$ 9,366 $ 725,531
Apr 1, 9 PM $ 221.16
-0.47%
$ 9,374 $ 724,967
Apr 1, 8 PM $ 222.21
+0.04%
$ 9,419 $ 725,497
Apr 1, 7 PM $ 222.11
+0.09%
$ 9,415 $ 726,029
Apr 1, 6 PM $ 221.93
-1.24%
$ 9,407 $ 728,085
Apr 1, 5 PM $ 224.71
+0.38%
$ 9,525 $ 728,123
Apr 1, 4 PM $ 223.86
-0.11%
$ 9,489 $ 727,054
Apr 1, 3 PM $ 224.11
+0.51%
$ 9,499 $ 731,782
Apr 1, 2 PM $ 222.98
+0.76%
$ 9,452 $ 733,219
Apr 1, 1 PM $ 221.31
+1.55%
$ 9,381 $ 732,379
Apr 1, 12 PM $ 218.63
-0.36%
$ 9,267 $ 736,362
Apr 1, 11 AM $ 219.46
+0.45%
$ 9,302 $ 738,652
Apr 1, 10 AM $ 218.48
+0.09%
$ 9,261 $ 738,523
Apr 1, 9 AM $ 218.03
-0.06%
$ 9,242 $ 738,723
Apr 1, 8 AM $ 218.17
+1.96%
$ 9,248 $ 738,141
Apr 1, 7 AM $ 214.12
+0.03%
$ 9,076 $ 737,248
Apr 1, 6 AM $ 214.06
+0.01%
$ 9,073 $ 738,139
Apr 1, 5 AM $ 214.09
-0.01%
$ 9,075 $ 738,721
Apr 1, 4 AM $ 214.11
-0.02%
$ 9,075 $ 738,998
Apr 1, 3 AM $ 214.13
+0.02%
$ 9,076 $ 739,564
Apr 1, 2 AM $ 214.08
-0.02%
$ 9,074 $ 737,884
Apr 1, 1 AM $ 214.12
+0.01%
$ 9,076 $ 737,516
Apr 1, 12 AM $ 214.08
+0.06%
$ 9,074 $ 737,782
Mar 31, 11 PM $ 213.95
+0.32%
$ 9,069 $ 738,136
Mar 31, 10 PM $ 213.26
+0.32%
$ 9,039 $ 736,331