Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 36
Download
Date Close Price change Market cap Trading volume
May 15, 10 PM $ 283.67
+0.15%
$ 53,233 $ 741,163
May 15, 9 PM $ 283.23
+0.01%
$ 53,150 $ 741,619
May 15, 8 PM $ 283.18
-1.09%
$ 53,141 $ 742,147
May 15, 7 PM $ 286.31
-0.07%
$ 53,728 $ 750,312
May 15, 6 PM $ 286.51
+0.08%
$ 53,765 $ 750,021
May 15, 5 PM $ 286.22
-0.02%
$ 53,712 $ 750,426
May 15, 4 PM $ 286.28
+0.14%
$ 53,722 $ 750,134
May 15, 3 PM $ 285.89
+0.71%
$ 53,649 $ 748,185
May 15, 2 PM $ 284.01
+0.20%
$ 53,296 $ 744,814
May 15, 1 PM $ 283.46
-3.23%
$ 53,193 $ 745,992
May 15, 12 PM $ 292.98
-0.51%
$ 54,980 $ 745,946
May 15, 11 AM $ 294.26
-0.72%
$ 55,221 $ 747,085
May 15, 10 AM $ 294.07
+0.73%
$ 55,184 $ 747,943
May 15, 9 AM $ 290.94
-0.87%
$ 54,597 $ 734,815
May 15, 8 AM $ 293.5
-2.02%
$ 55,078 $ 731,759
May 15, 7 AM $ 299.54
-0.12%
$ 56,211 $ 730,661
May 15, 6 AM $ 299.9
-0.10%
$ 56,278 $ 731,133
May 15, 5 AM $ 300.05
+0.20%
$ 56,307 $ 732,507
May 15, 4 AM $ 299.59
+0.00%
$ 56,219 $ 733,119
May 15, 3 AM $ 299.6
-0.14%
$ 56,222 $ 733,524
May 15, 2 AM $ 299.89
+0.02%
$ 56,277 $ 733,771
May 15, 1 AM $ 299.51
-0.27%
$ 56,204 $ 732,574
May 15, 12 AM $ 300.48
+0.17%
$ 56,387 $ 732,821
May 14, 11 PM $ 300.03
-0.11%
$ 56,303 $ 733,467
May 14, 10 PM $ 300.31
-0.10%
$ 56,355 $ 734,052
May 14, 9 PM $ 300.46
-0.08%
$ 56,384 $ 733,622
May 14, 8 PM $ 300.61
+0.31%
$ 56,411 $ 732,780
May 14, 7 PM $ 299.85
+0.14%
$ 56,269 $ 730,526
May 14, 6 PM $ 299.44
-0.32%
$ 56,192 $ 732,718
May 14, 5 PM $ 300.41
+0.31%
$ 56,374 $ 732,602
May 14, 4 PM $ 299.49
+0.02%
$ 56,202 $ 733,059
May 14, 3 PM $ 299.37
+0.21%
$ 56,179 $ 734,856
May 14, 2 PM $ 298.76
-0.10%
$ 56,064 $ 736,310
May 14, 1 PM $ 299.2
+1.47%
$ 56,146 $ 733,138
May 14, 12 PM $ 294.87
-0.06%
$ 55,334 $ 731,737
May 14, 11 AM $ 295.05
+0.44%
$ 55,367 $ 730,954
May 14, 10 AM $ 293.75
+0.18%
$ 55,124 $ 729,315
May 14, 9 AM $ 293.21
-1.35%
$ 55,023 $ 730,230
May 14, 8 AM $ 297.22
+0.02%
$ 55,776 $ 729,992
May 14, 7 AM $ 297.34
-0.31%
$ 55,798 $ 728,651
May 14, 6 AM $ 298.26
+0.31%
$ 55,970 $ 728,283
May 14, 5 AM $ 297.33
-0.15%
$ 55,797 $ 727,206
May 14, 4 AM $ 297.79
+0.07%
$ 55,882 $ 726,136
May 14, 3 AM $ 297.61
-0.20%
$ 55,848 $ 727,060
May 14, 2 AM $ 297.37
-0.01%
$ 55,804 $ 727,351
May 14, 1 AM $ 297.61
-0.02%
$ 55,849 $ 728,258
May 14, 12 AM $ 297.75
+0.12%
$ 55,875 $ 729,180
May 13, 11 PM $ 297.72
+0.01%
$ 55,869 $ 728,805
May 13, 10 PM $ 297.72
+0.42%
$ 55,869 $ 729,004
May 13, 9 PM $ 296.56
+0.00%
$ 55,651 $ 729,786