Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 39
Download
Date Close Price change Market cap Trading volume
May 9, 7 PM $ 293.69
-0.37%
$ 12,449 $ 658,758
May 9, 6 PM $ 293.92
+0.05%
$ 12,459 $ 658,353
May 9, 5 PM $ 293.81
-0.23%
$ 12,454 $ 658,365
May 9, 4 PM $ 294.4
-0.14%
$ 12,479 $ 660,266
May 9, 3 PM $ 294.81
+0.28%
$ 12,496 $ 660,582
May 9, 2 PM $ 293.84
+0.02%
$ 12,455 $ 660,057
May 9, 1 PM $ 294.09
-0.07%
$ 12,466 $ 662,455
May 9, 12 PM $ 294.48
+0.02%
$ 12,482 $ 663,052
May 9, 11 AM $ 294.28
+0.17%
$ 12,474 $ 663,329
May 9, 10 AM $ 293.66
-0.21%
$ 12,448 $ 663,430
May 9, 9 AM $ 293.88
-0.20%
$ 12,457 $ 663,323
May 9, 8 AM $ 294.38
+0.07%
$ 12,478 $ 663,166
May 9, 7 AM $ 294.35
+0.02%
$ 12,477 $ 665,742
May 9, 6 AM $ 294.34
+0.19%
$ 12,476 $ 665,841
May 9, 5 AM $ 293.83
+0.05%
$ 12,455 $ 663,803
May 9, 4 AM $ 293.68
-0.20%
$ 12,448 $ 664,747
May 9, 3 AM $ 294.28
-0.07%
$ 12,474 $ 666,297
May 9, 2 AM $ 294.49
+0.12%
$ 12,482 $ 665,228
May 9, 1 AM $ 294.14
-0.07%
$ 12,468 $ 664,831
May 9, 12 AM $ 294.56
+0.00%
$ 12,485 $ 664,797
May 8, 11 PM $ 294.53
+0.19%
$ 12,484 $ 663,808
May 8, 10 PM $ 293.97
+0.68%
$ 12,460 $ 664,210
May 8, 9 PM $ 292.62
+0.06%
$ 12,403 $ 663,906
May 8, 8 PM $ 292.48
-0.42%
$ 12,397 $ 663,575
May 8, 7 PM $ 294.1
-0.51%
$ 12,466 $ 663,691
May 8, 6 PM $ 295.65
+0.11%
$ 12,532 $ 722,276
May 8, 5 PM $ 295.11
+0.65%
$ 12,509 $ 723,113
May 8, 4 PM $ 292.8
-0.06%
$ 12,411 $ 721,660
May 8, 3 PM $ 292.61
-0.23%
$ 12,403 $ 722,744
May 8, 2 PM $ 293.16
-0.14%
$ 12,426 $ 724,844
May 8, 1 PM $ 293.69
+0.21%
$ 12,449 $ 724,182
May 8, 12 PM $ 293.07
+0.34%
$ 12,422 $ 724,619
May 8, 11 AM $ 292.2
-0.08%
$ 12,386 $ 723,141
May 8, 10 AM $ 292.74
+0.15%
$ 12,408 $ 723,596
May 8, 9 AM $ 292.07
-0.53%
$ 12,380 $ 722,948
May 8, 8 AM $ 293.63
+2.41%
$ 12,446 $ 722,750
May 8, 7 AM $ 286.64
-0.36%
$ 12,150 $ 718,305
May 8, 6 AM $ 287.76
+0.11%
$ 12,197 $ 718,217
May 8, 5 AM $ 287.53
-0.06%
$ 12,188 $ 719,889
May 8, 4 AM $ 287.86
+0.04%
$ 12,202 $ 719,763
May 8, 3 AM $ 287.9
+0.35%
$ 12,203 $ 719,896
May 8, 2 AM $ 286.75
-0.40%
$ 12,155 $ 721,037
May 8, 1 AM $ 287.89
+0.28%
$ 12,203 $ 721,035
May 8, 12 AM $ 286.84
-0.29%
$ 12,158 $ 721,099
May 7, 11 PM $ 287.61
+0.94%
$ 12,191 $ 721,239
May 7, 10 PM $ 286.11
+0.43%
$ 12,127 $ 721,269
May 7, 9 PM $ 284.97
-0.38%
$ 12,079 $ 721,208
May 7, 8 PM $ 285.95
+0.11%
$ 12,121 $ 722,332
May 7, 7 PM $ 285.78
+0.06%
$ 12,113 $ 720,530
May 7, 6 PM $ 285.77
-0.08%
$ 12,113 $ 722,197