Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 89
Download
Date Close Price change Market cap Trading volume
Jan 26, 7 PM $ 223.9
-0.31%
$ 2,010 $ 2.3 million
Jan 26, 6 PM $ 224.35
+0.54%
$ 2,014 $ 2.17 million
Jan 26, 5 PM $ 223.06
-0.23%
$ 2,003 $ 2.05 million
Jan 26, 4 PM $ 223.77
+1.26%
$ 2,008 $ 1.92 million
Jan 26, 3 PM $ 220.96
-0.64%
$ 1,979 $ 1.68 million
Jan 26, 2 PM $ 221.85
+2.50%
$ 1,992 $ 1.45 million
Jan 26, 1 PM $ 216.41
-0.29%
$ 1,943 $ 922,412
Jan 26, 12 PM $ 217.05
+0.22%
$ 1,948 $ 890,976
Jan 26, 11 AM $ 216.56
-0.30%
$ 1,944 $ 787,337
Jan 26, 10 AM $ 217.27
-0.14%
$ 1,950 $ 767,329
Jan 26, 9 AM $ 217.54
+0.09%
$ 1,955 $ 757,572
Jan 26, 8 AM $ 217.35
+0.00%
$ 1,951 $ 55,189
Jan 26, 7 AM $ 217.36
+0.00%
$ 1,951 $ 55,687
Jan 26, 6 AM $ 217.35
-0.01%
$ 1,951 $ 55,775
Jan 26, 5 AM $ 217.38
+0.00%
$ 1,951 $ 55,685
Jan 26, 4 AM $ 217.38
+0.00%
$ 1,951 $ 55,542
Jan 26, 3 AM $ 217.39
+0.06%
$ 1,952 $ 55,449
Jan 26, 2 AM $ 217.31
+0.02%
$ 1,951 $ 56,317
Jan 26, 1 AM $ 217.28
-0.03%
$ 1,951 $ 56,765
Jan 26, 12 AM $ 217.4
+0.09%
$ 1,952 $ 56,486
Jan 25, 11 PM $ 217.24
-0.14%
$ 1,950 $ 55,919
Jan 25, 10 PM $ 217.32
-0.06%
$ 1,951 $ 55,587
Jan 25, 9 PM $ 217.37
+0.01%
$ 1,951 $ 54,716
Jan 25, 8 PM $ 217.46
+0.11%
$ 1,952 $ 54,672
Jan 25, 7 PM $ 217.26
-0.08%
$ 1,950 $ 54,991
Jan 25, 6 PM $ 217.43
+0.04%
$ 1,952 $ 54,808
Jan 25, 5 PM $ 217.36
+0.03%
$ 1,951 $ 54,823
Jan 25, 4 PM $ 217.3
-0.01%
$ 1,951 $ 54,738
Jan 25, 3 PM $ 217.44
+0.04%
$ 1,952 $ 54,585
Jan 25, 2 PM $ 217.4
-0.03%
$ 1,952 $ 54,313
Jan 25, 1 PM $ 217.47
+0.09%
$ 1,952 $ 54,433
Jan 25, 12 PM $ 217.23
-0.11%
$ 1,950 $ 54,184
Jan 25, 11 AM $ 217.54
+0.10%
$ 1,953 $ 54,707
Jan 25, 10 AM $ 217.38
-0.01%
$ 1,952 $ 53,986
Jan 25, 9 AM $ 217.4
+0.05%
$ 1,952 $ 53,919
Jan 25, 8 AM $ 217.24
+0.00%
$ 1,951 $ 53,939
Jan 25, 7 AM $ 217.27
+0.03%
$ 1,950 $ 53,905
Jan 25, 6 AM $ 217.33
+0.05%
$ 1,951 $ 53,837
Jan 25, 5 AM $ 217.42
+0.01%
$ 1,952 $ 53,832
Jan 25, 4 AM $ 217.29
-0.02%
$ 1,951 $ 54,102
Jan 25, 3 AM $ 217.38
-0.04%
$ 1,951 $ 54,194
Jan 25, 2 AM $ 217.22
-0.09%
$ 1,950 $ 53,871
Jan 25, 1 AM $ 217.41
-0.01%
$ 1,952 $ 53,325
Jan 25, 12 AM $ 217.43
+0.08%
$ 1,952 $ 53,350
Jan 24, 11 PM $ 217.31
-0.02%
$ 1,951 $ 86,771
Jan 24, 10 PM $ 217.49
+0.00%
$ 1,952 $ 86,790
Jan 24, 9 PM $ 217.49
+0.04%
$ 1,952 $ 96,263
Jan 24, 8 PM $ 217.5
+0.08%
$ 1,953 $ 262,644
Jan 24, 7 PM $ 217.21
-0.10%
$ 1,950 $ 354,658
Jan 24, 6 PM $ 217.44
+0.12%
$ 1,952 $ 451,340