Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 34
Download
Date Close Price change Market cap Trading volume
May 19, 11 PM $ 273.24
+0.18%
$ 51,275 $ 755,557
May 19, 10 PM $ 272.78
-0.05%
$ 51,190 $ 755,423
May 19, 9 PM $ 272.92
-0.06%
$ 51,216 $ 755,530
May 19, 8 PM $ 273.09
-0.18%
$ 51,247 $ 756,549
May 19, 7 PM $ 273.57
-0.40%
$ 51,337 $ 755,639
May 19, 6 PM $ 274.7
+0.05%
$ 51,549 $ 758,991
May 19, 5 PM $ 274.55
+0.15%
$ 51,522 $ 759,305
May 19, 4 PM $ 274.14
+1.44%
$ 51,444 $ 760,195
May 19, 3 PM $ 270.26
+1.02%
$ 50,716 $ 761,772
May 19, 2 PM $ 267.09
-1.60%
$ 50,121 $ 760,024
May 19, 1 PM $ 271.97
-0.53%
$ 51,038 $ 764,948
May 19, 12 PM $ 273.41
-0.09%
$ 51,308 $ 759,975
May 19, 11 AM $ 273.65
-0.07%
$ 51,353 $ 758,411
May 19, 10 AM $ 273.84
-0.72%
$ 51,389 $ 760,296
May 19, 9 AM $ 275.84
-0.50%
$ 51,763 $ 752,379
May 19, 8 AM $ 277.23
+0.02%
$ 52,023 $ 740,710
May 19, 7 AM $ 277.18
-0.15%
$ 52,015 $ 743,840
May 19, 6 AM $ 277.6
-0.10%
$ 52,094 $ 743,027
May 19, 5 AM $ 277.98
+0.27%
$ 52,165 $ 743,126
May 19, 4 AM $ 277.23
-0.20%
$ 52,024 $ 743,181
May 19, 3 AM $ 277.55
+0.03%
$ 52,084 $ 742,951
May 19, 2 AM $ 277.48
-0.05%
$ 52,071 $ 743,474
May 19, 1 AM $ 277.84
+0.11%
$ 52,139 $ 742,719
May 19, 12 AM $ 277.53
-0.16%
$ 52,081 $ 743,550
May 18, 11 PM $ 277.86
-0.11%
$ 52,142 $ 743,712
May 18, 10 PM $ 278.16
+0.08%
$ 52,199 $ 744,203
May 18, 9 PM $ 277.98
+0.06%
$ 52,165 $ 743,703
May 18, 8 PM $ 277.8
-0.29%
$ 52,131 $ 744,231
May 18, 7 PM $ 278.6
+1.03%
$ 52,281 $ 743,736
May 18, 6 PM $ 275.76
-0.50%
$ 51,749 $ 737,829
May 18, 5 PM $ 277.14
-0.06%
$ 52,008 $ 738,180
May 18, 4 PM $ 277.32
-0.69%
$ 52,041 $ 735,786
May 18, 3 PM $ 279.26
-0.19%
$ 52,405 $ 733,588
May 18, 2 PM $ 279.44
-1.34%
$ 52,439 $ 733,068
May 18, 1 PM $ 283.22
-2.82%
$ 53,149 $ 727,262
May 18, 12 PM $ 291.52
+0.57%
$ 54,705 $ 722,461
May 18, 11 AM $ 289.85
-0.50%
$ 54,393 $ 721,688
May 18, 10 AM $ 291.14
-0.83%
$ 54,634 $ 717,849
May 18, 9 AM $ 293.36
+0.01%
$ 55,050 $ 718,484
May 18, 8 AM $ 293.34
+3.49%
$ 55,047 $ 718,421
May 18, 7 AM $ 283.44
-0.34%
$ 53,190 $ 712,695
May 18, 6 AM $ 284.6
+0.42%
$ 53,408 $ 712,519
May 18, 5 AM $ 283.4
-0.40%
$ 53,181 $ 711,561
May 18, 4 AM $ 284.55
+0.21%
$ 53,397 $ 712,002
May 18, 3 AM $ 283.95
+0.00%
$ 53,286 $ 711,411
May 18, 2 AM $ 283.94
+0.17%
$ 53,284 $ 711,577
May 18, 1 AM $ 283.71
+0.07%
$ 53,240 $ 712,548
May 18, 12 AM $ 283.52
-0.33%
$ 53,205 $ 711,585
May 17, 11 PM $ 284.47
+0.33%
$ 53,383 $ 711,969
May 17, 10 PM $ 283.53
-0.16%
$ 53,206 $ 712,039