Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 8
Download
Date Close Price change Market cap Trading volume
May 17, 7 AM $ 284.56
+0.01%
$ 53,400 $ 704,562
May 17, 6 AM $ 284.53
+0.01%
$ 53,394 $ 705,429
May 17, 5 AM $ 284.51
+0.05%
$ 53,390 $ 706,223
May 17, 4 AM $ 284.37
+0.19%
$ 53,364 $ 706,034
May 17, 3 AM $ 283.82
-0.21%
$ 53,261 $ 707,028
May 17, 2 AM $ 284.42
+0.24%
$ 53,373 $ 707,615
May 17, 1 AM $ 283.75
+0.15%
$ 53,247 $ 707,040
May 17, 12 AM $ 283.33
+0.04%
$ 53,169 $ 707,590
May 16, 11 PM $ 283.28
+0.05%
$ 53,160 $ 707,200
May 16, 10 PM $ 283.15
-0.08%
$ 53,135 $ 707,672
May 16, 9 PM $ 283.38
+0.06%
$ 53,179 $ 707,458
May 16, 8 PM $ 283.22
-0.40%
$ 53,148 $ 706,844
May 16, 7 PM $ 284.47
+0.43%
$ 53,383 $ 707,310
May 16, 6 PM $ 283.25
-0.24%
$ 53,154 $ 708,181
May 16, 5 PM $ 283.93
-0.01%
$ 53,282 $ 709,715
May 16, 4 PM $ 283.95
+0.17%
$ 53,286 $ 711,179
May 16, 3 PM $ 283.48
-0.14%
$ 53,198 $ 713,540
May 16, 2 PM $ 283.91
+0.18%
$ 53,278 $ 716,252
May 16, 1 PM $ 283.44
-0.16%
$ 53,189 $ 719,308
May 16, 12 PM $ 283.88
-0.11%
$ 53,273 $ 723,735
May 16, 11 AM $ 284.2
+0.32%
$ 53,332 $ 723,908
May 16, 10 AM $ 283.18
-0.17%
$ 53,142 $ 724,460
May 16, 9 AM $ 283.55
+0.08%
$ 53,210 $ 737,634
May 16, 8 AM $ 283.33
+0.03%
$ 53,169 $ 740,783
May 16, 7 AM $ 283.26
-0.09%
$ 53,155 $ 746,876
May 16, 6 AM $ 283.5
-0.35%
$ 53,201 $ 746,315
May 16, 5 AM $ 284.48
+0.03%
$ 53,384 $ 745,707
May 16, 4 AM $ 284.39
+0.23%
$ 53,367 $ 745,819
May 16, 3 AM $ 283.72
-0.04%
$ 53,243 $ 743,776
May 16, 2 AM $ 283.84
+0.05%
$ 53,264 $ 743,276
May 16, 1 AM $ 283.7
+0.01%
$ 53,238 $ 742,680
May 16, 12 AM $ 283.66
-0.03%
$ 53,230 $ 741,352
May 15, 11 PM $ 283.73
+0.02%
$ 53,244 $ 741,603
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