Lam Research (Ondo Tokenized) Historical Data

LRCXON Page 92
Download
Date Close Price change Market cap Trading volume
Jan 20, 4 PM $ 224.68
+0.97%
$ 2,016 $ 2.94 million
Jan 20, 3 PM $ 222.52
-1.30%
$ 1,998 $ 2.73 million
Jan 20, 2 PM $ 225.09
+3.21%
$ 2,021 $ 2.33 million
Jan 20, 1 PM $ 218.11
+0.44%
$ 1,958 $ 1.71 million
Jan 20, 12 PM $ 217.25
-0.45%
$ 1,950 $ 1.45 million
Jan 20, 11 AM $ 217.94
+0.10%
$ 1,956 $ 962,340
Jan 20, 10 AM $ 217.72
+0.23%
$ 1,955 $ 853,497
Jan 20, 9 AM $ 216.89
-2.81%
$ 1,947 $ 518,533
Jan 20, 8 AM $ 223.17
-0.04%
$ 2,003 $ 58,165
Jan 20, 7 AM $ 223.11
-0.03%
$ 2,003 $ 58,321
Jan 20, 6 AM $ 223.15
+0.00%
$ 2,003 $ 58,631
Jan 20, 5 AM $ 223.13
+0.03%
$ 2,003 $ 59,059
Jan 20, 4 AM $ 223.06
-0.02%
$ 2,002 $ 58,757
Jan 20, 3 AM $ 223.18
+0.05%
$ 2,004 $ 58,778
Jan 20, 2 AM $ 223.15
+0.07%
$ 2,003 $ 59,041
Jan 20, 1 AM $ 222.99
+0.01%
$ 2,003 $ 59,184
Jan 20, 12 AM $ 222.97
+0.03%
$ 2,002 $ 58,770
Jan 19, 11 PM $ 223.12
-0.05%
$ 2,003 $ 58,964
Jan 19, 10 PM $ 223.08
+0.00%
$ 2,004 $ 58,766
Jan 19, 9 PM $ 222.94
-0.04%
$ 2,002 $ 58,856
Jan 19, 8 PM $ 223.04
+0.05%
$ 2,002 $ 58,739
Jan 19, 7 PM $ 223.03
+0.00%
$ 2,002 $ 58,588
Jan 19, 6 PM $ 222.99
-0.12%
$ 2,002 $ 58,943
Jan 19, 5 PM $ 223.23
+0.14%
$ 2,004 $ 58,482
Jan 19, 4 PM $ 222.94
-0.11%
$ 2,001 $ 58,244
Jan 19, 3 PM $ 223.16
+0.05%
$ 2,003 $ 58,618
Jan 19, 2 PM $ 223.09
+0.07%
$ 2,003 $ 59,467
Jan 19, 1 PM $ 222.93
-0.09%
$ 2,001 $ 60,160
Jan 19, 12 PM $ 223.2
-0.08%
$ 2,003 $ 60,081
Jan 19, 11 AM $ 223.34
-0.05%
$ 2,005 $ 55,785
Jan 19, 10 AM $ 223.41
+0.04%
$ 2,003 $ 55,426
Jan 19, 9 AM $ 223.32
-0.02%
$ 2,005 $ 56,078
Jan 19, 8 AM $ 223.26
-0.03%
$ 2,004 $ 56,418
Jan 19, 7 AM $ 223.31
+0.05%
$ 2,005 $ 56,323
Jan 19, 6 AM $ 223.32
+0.00%
$ 2,005 $ 56,444
Jan 19, 5 AM $ 223.27
+0.02%
$ 2,004 $ 56,010
Jan 19, 4 AM $ 223.23
-0.09%
$ 2,003 $ 56,741
Jan 19, 3 AM $ 223.43
+0.14%
$ 2,006 $ 57,089
Jan 19, 2 AM $ 223.27
+0.00%
$ 2,004 $ 56,567
Jan 19, 1 AM $ 223.39
+0.11%
$ 2,005 $ 56,872
Jan 19, 12 AM $ 223.22
-0.09%
$ 2,004 $ 56,617
Jan 18, 11 PM $ 223.39
-0.02%
$ 2,004 $ 57,009
Jan 18, 10 PM $ 223.39
-0.04%
$ 2,005 $ 57,566
Jan 18, 9 PM $ 223.34
+0.03%
$ 2,005 $ 57,016
Jan 18, 8 PM $ 223.3
+0.04%
$ 2,005 $ 56,623
Jan 18, 7 PM $ 223.3
+0.04%
$ 2,006 $ 56,360
Jan 18, 6 PM $ 223.22
-0.09%
$ 2,004 $ 55,899
Jan 18, 5 PM $ 223.22
-0.01%
$ 2,004 $ 55,988
Jan 18, 4 PM $ 223.26
-0.07%
$ 2,004 $ 55,412
Jan 18, 3 PM $ 223.38
+0.10%
$ 2,005 $ 54,954