Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 86
Download
Date Close Price change Market cap Trading volume
Feb 2, 7 PM $ 240.25
+0.29%
$ 2,157 $ 4.41 million
Feb 2, 6 PM $ 239.51
-0.29%
$ 2,150 $ 4.35 million
Feb 2, 5 PM $ 240.09
+0.86%
$ 2,155 $ 4.27 million
Feb 2, 4 PM $ 238
-0.45%
$ 2,137 $ 4.1 million
Feb 2, 3 PM $ 239.66
+0.03%
$ 2,151 $ 3.71 million
Feb 2, 2 PM $ 234.01
+2.04%
$ 2,101 $ 2.39 million
Feb 2, 1 PM $ 229.44
-0.02%
$ 2,060 $ 2.13 million
Feb 2, 12 PM $ 229.26
-0.25%
$ 2,058 $ 1.6 million
Feb 2, 11 AM $ 229.83
+0.50%
$ 2,063 $ 1.33 million
Feb 2, 10 AM $ 228.94
-0.22%
$ 2,055 $ 1.2 million
Feb 2, 9 AM $ 229.44
-1.52%
$ 2,060 $ 1 million
Feb 2, 8 AM $ 233.27
+0.01%
$ 2,094 $ 668,358
Feb 2, 7 AM $ 233.25
+0.00%
$ 2,094 $ 667,404
Feb 2, 6 AM $ 233.25
+0.00%
$ 2,094 $ 667,275
Feb 2, 5 AM $ 233.24
-0.04%
$ 2,094 $ 667,984
Feb 2, 4 AM $ 233.32
+0.00%
$ 2,095 $ 667,901
Feb 2, 3 AM $ 233.3
+0.03%
$ 2,094 $ 668,207
Feb 2, 2 AM $ 233.24
+0.01%
$ 2,094 $ 665,585
Feb 2, 1 AM $ 233.22
+0.04%
$ 2,094 $ 665,157
Feb 2, 12 AM $ 233.13
-0.16%
$ 2,093 $ 661,349
Feb 1, 11 PM $ 233.5
-0.01%
$ 2,096 $ 662,007
Feb 1, 10 PM $ 233.52
+0.09%
$ 2,096 $ 662,593
Feb 1, 9 PM $ 233.31
+0.08%
$ 2,094 $ 662,459
Feb 1, 8 PM $ 233.13
-0.08%
$ 2,093 $ 662,649
Feb 1, 7 PM $ 233.33
+0.07%
$ 2,095 $ 662,282
Feb 1, 6 PM $ 233.16
+0.01%
$ 2,093 $ 663,145
Feb 1, 5 PM $ 233.14
-0.12%
$ 2,093 $ 663,424
Feb 1, 4 PM $ 233.41
+0.05%
$ 2,095 $ 663,514
Feb 1, 3 PM $ 233.32
+0.01%
$ 2,095 $ 664,428
Feb 1, 2 PM $ 233.31
-0.10%
$ 2,094 $ 664,802
Feb 1, 1 PM $ 233.54
-0.01%
$ 2,097 $ 662,836
Feb 1, 12 PM $ 233.56
+0.21%
$ 2,097 $ 663,100
Feb 1, 11 AM $ 233.07
-0.02%
$ 2,092 $ 662,396
Feb 1, 10 AM $ 233.11
-0.13%
$ 2,093 $ 662,524
Feb 1, 9 AM $ 233.42
+0.05%
$ 2,095 $ 662,483
Feb 1, 8 AM $ 233.29
+0.08%
$ 2,094 $ 662,051
Feb 1, 7 AM $ 233.11
-0.09%
$ 2,093 $ 662,356
Feb 1, 6 AM $ 233.33
-0.05%
$ 2,095 $ 663,262
Feb 1, 5 AM $ 233.45
+0.04%
$ 2,096 $ 662,395
Feb 1, 4 AM $ 233.38
+0.00%
$ 2,095 $ 663,224
Feb 1, 3 AM $ 233.39
-0.08%
$ 2,095 $ 662,998
Feb 1, 2 AM $ 233.59
+0.17%
$ 2,097 $ 662,842
Feb 1, 1 AM $ 233.21
-0.10%
$ 2,094 $ 662,823
Feb 1, 12 AM $ 233.46
+0.13%
$ 2,096 $ 661,869
Jan 31, 11 PM $ 233.18
-0.01%
$ 2,093 $ 696,098
Jan 31, 10 PM $ 233.22
-0.07%
$ 2,094 $ 695,645
Jan 31, 9 PM $ 233.39
+0.07%
$ 2,095 $ 697,535
Jan 31, 8 PM $ 233.25
-0.07%
$ 2,094 $ 909,957
Jan 31, 7 PM $ 233.47
+0.05%
$ 2,096 $ 1.5 million
Jan 31, 6 PM $ 233.35
-0.03%
$ 2,095 $ 1.81 million