Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 6
Download
Date Close Price change Market cap Trading volume
May 21, 9 AM $ 295.05
-0.11%
$ 55,369 $ 733,845
May 21, 8 AM $ 295.37
+0.75%
$ 55,429 $ 734,063
May 21, 7 AM $ 291.55
+0.08%
$ 54,712 $ 732,400
May 21, 6 AM $ 291.32
-0.04%
$ 54,669 $ 731,787
May 21, 5 AM $ 291.5
+0.02%
$ 54,702 $ 731,091
May 21, 4 AM $ 291.6
+0.06%
$ 54,722 $ 730,205
May 21, 3 AM $ 291.45
+0.03%
$ 54,692 $ 729,443
May 21, 2 AM $ 291.37
+0.03%
$ 54,677 $ 729,053
May 21, 1 AM $ 291.53
-0.01%
$ 54,709 $ 729,532
May 21, 12 AM $ 291.56
+0.00%
$ 54,713 $ 729,795
May 20, 11 PM $ 291.55
+0.05%
$ 54,711 $ 730,757
May 20, 10 PM $ 291.65
+0.02%
$ 54,730 $ 729,917
May 20, 9 PM $ 291.59
-0.01%
$ 54,718 $ 731,529
May 20, 8 PM $ 291.61
+0.08%
$ 54,723 $ 732,546
May 20, 7 PM $ 291.37
+0.73%
$ 54,678 $ 731,456
May 20, 6 PM $ 289.25
+0.13%
$ 54,279 $ 731,700
May 20, 5 PM $ 288.88
-0.72%
$ 54,211 $ 732,084
May 20, 4 PM $ 290.97
-0.50%
$ 54,602 $ 732,867
May 20, 3 PM $ 292.43
+1.33%
$ 54,877 $ 733,644
May 20, 2 PM $ 288.6
+1.90%
$ 54,157 $ 731,401
May 20, 1 PM $ 283.21
+1.01%
$ 53,147 $ 729,080
May 20, 12 PM $ 280.38
+0.94%
$ 52,615 $ 733,273
May 20, 11 AM $ 277.66
-0.05%
$ 52,106 $ 733,257
May 20, 10 AM $ 277.81
+0.00%
$ 52,133 $ 733,896
May 20, 9 AM $ 277.8
+0.01%
$ 52,131 $ 743,094
May 20, 8 AM $ 277.86
+1.90%
$ 52,142 $ 755,903
May 20, 7 AM $ 272.68
+0.06%
$ 51,170 $ 752,362
May 20, 6 AM $ 272.82
+0.13%
$ 51,196 $ 752,790
May 20, 5 AM $ 272.6
-0.12%
$ 51,156 $ 753,044
May 20, 4 AM $ 272.94
-0.01%
$ 51,219 $ 754,960
May 20, 3 AM $ 272.96
+0.00%
$ 51,223 $ 756,148
May 20, 2 AM $ 272.95
-0.05%
$ 51,222 $ 755,421
May 20, 1 AM $ 273.09
+0.10%
$ 51,248 $ 755,598
May 20, 12 AM $ 272.81
-0.16%
$ 51,194 $ 755,689
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